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

Uwm Hldg Corp (NY: UWMC )

8.920 -0.020 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Feb 28, 2023 3.898 3.979 3.816 3.852 1,236,072 -0.03(-0.70%)
Feb 27, 2023 3.870 3.902 3.817 3.880 940,575 +0.09(+2.39%)
Feb 24, 2023 3.762 3.807 3.690 3.789 631,073 -0.05(-1.41%)
Feb 23, 2023 3.852 3.870 3.780 3.843 546,831 +0.04(+0.95%)
Feb 22, 2023 3.789 3.880 3.735 3.807 654,665 +0.02(+0.48%)
Feb 21, 2023 3.889 3.907 3.753 3.789 841,443 -0.16(-4.12%)
Feb 17, 2023 3.934 3.961 3.884 3.952 569,710 +0.01(+0.23%)
Feb 16, 2023 4.006 4.029 3.936 3.943 904,948 -0.09(-2.24%)
Feb 15, 2023 3.861 4.051 3.845 4.033 756,899 +0.13(+3.24%)
Feb 14, 2023 3.816 3.934 3.753 3.907 935,774 +0.03(+0.70%)
Feb 13, 2023 3.753 3.889 3.717 3.880 582,023 +0.13(+3.37%)
Feb 10, 2023 3.762 3.771 3.672 3.753 793,727 -0.02(-0.48%)
Feb 09, 2023 3.943 4.006 3.767 3.771 1,013,515 -0.14(-3.47%)
Feb 08, 2023 4.006 4.047 3.898 3.907 959,293 -0.12(-2.92%)
Feb 07, 2023 4.015 4.038 3.916 4.024 926,618 -0.01(-0.22%)
Feb 06, 2023 4.277 4.277 3.979 4.033 1,274,165 -0.24(-5.71%)
Feb 03, 2023 4.341 4.363 4.232 4.277 1,082,361 -0.16(-3.67%)
Feb 02, 2023 4.205 4.449 4.196 4.440 1,873,812 +0.20(+4.69%)
Feb 01, 2023 4.115 4.250 4.033 4.241 778,415 +0.10(+2.40%)
Jan 31, 2023 4.088 4.210 4.088 4.142 1,011,716 +0.05(+1.33%)
Jan 30, 2023 4.051 4.097 4.033 4.088 776,511 -0.03(-0.66%)
Jan 27, 2023 4.042 4.130 4.024 4.115 832,348 +0.07(+1.79%)
Jan 26, 2023 4.024 4.092 3.979 4.042 806,303 +0.04(+0.90%)
Jan 25, 2023 3.925 4.051 3.898 4.006 899,253 +0.06(+1.61%)
Jan 24, 2023 3.988 3.997 3.757 3.943 1,103,010 -0.03(-0.68%)
Jan 23, 2023 3.735 3.988 3.735 3.970 1,602,016 +0.21(+5.53%)
Jan 20, 2023 3.690 3.798 3.640 3.762 777,423 +0.11(+2.97%)
Jan 19, 2023 3.635 3.681 3.581 3.653 541,901 -0.05(-1.22%)
Jan 18, 2023 3.653 3.794 3.653 3.699 1,070,557 +0.06(+1.74%)
Jan 17, 2023 3.482 3.667 3.473 3.635 919,998 +0.10(+2.81%)
Jan 13, 2023 3.473 3.581 3.466 3.536 886,548 +0.00(+0.00%)
Jan 12, 2023 3.518 3.545 3.364 3.536 927,263 +0.06(+1.82%)
Jan 11, 2023 3.427 3.509 3.396 3.473 1,063,364 +0.07(+2.13%)
Jan 10, 2023 3.337 3.400 3.265 3.400 1,125,287 +0.09(+2.73%)
Jan 09, 2023 3.201 3.346 3.201 3.310 963,950 +0.14(+4.27%)
Jan 06, 2023 3.165 3.201 3.020 3.174 1,140,118 -0.07(-2.23%)
Jan 05, 2023 3.210 3.256 3.165 3.247 631,686 +0.00(+0.00%)
Jan 04, 2023 3.084 3.292 3.084 3.247 1,187,510 +0.17(+5.59%)
Jan 03, 2023 3.075 3.129 2.993 3.075 1,114,415 +0.08(+2.72%)
Dec 30, 2022 3.039 3.075 2.921 2.993 1,400,361 -0.09(-2.93%)
Dec 29, 2022 3.020 3.106 3.011 3.084 1,242,489 +0.07(+2.40%)
Dec 28, 2022 3.093 3.133 2.984 3.011 1,509,178 -0.07(-2.35%)
Dec 27, 2022 3.183 3.216 3.020 3.084 1,237,224 -0.14(-4.21%)
Dec 23, 2022 3.382 3.416 3.201 3.219 950,508 -0.18(-5.32%)
Dec 22, 2022 3.301 3.409 3.179 3.400 1,675,835 +0.05(+1.35%)
Dec 21, 2022 3.527 3.527 3.219 3.355 2,602,255 -0.06(-1.85%)
Dec 20, 2022 3.644 3.744 3.409 3.418 2,525,102 -0.26(-7.13%)
Dec 19, 2022 3.834 3.834 3.667 3.681 838,530 -0.18(-4.68%)
Dec 16, 2022 3.843 3.965 3.816 3.861 1,459,621 +0.01(+0.23%)
Dec 15, 2022 3.943 3.997 3.825 3.852 1,140,045 -0.22(-5.33%)
Dec 14, 2022 4.223 4.228 4.024 4.069 1,072,922 -0.17(-4.05%)
Dec 13, 2022 4.214 4.314 4.124 4.241 1,949,708 +0.03(+0.64%)
Dec 12, 2022 4.196 4.268 4.155 4.214 739,176 +0.02(+0.43%)
Dec 09, 2022 4.160 4.359 4.097 4.196 1,407,795 +0.03(+0.65%)
Dec 08, 2022 4.106 4.255 4.106 4.169 1,055,002 +0.07(+1.77%)
Dec 07, 2022 4.185 4.318 4.057 4.097 1,642,764 -0.09(-2.11%)
Dec 06, 2022 3.999 4.203 3.893 4.185 2,754,286 +0.16(+3.96%)
Dec 05, 2022 3.937 4.123 3.906 4.026 1,409,068 +0.07(+1.79%)
Dec 02, 2022 3.796 3.990 3.760 3.955 1,306,575 +0.10(+2.52%)
Dec 01, 2022 3.955 3.990 3.805 3.858 1,529,961 -0.08(-2.02%)
Nov 30, 2022 3.769 3.990 3.716 3.937 2,641,658 +0.14(+3.73%)
Nov 29, 2022 3.636 3.822 3.610 3.796 794,829 +0.15(+4.13%)
Nov 28, 2022 3.698 3.770 3.619 3.645 721,102 -0.11(-2.83%)
Nov 25, 2022 3.752 3.840 3.716 3.752 760,397 -0.03(-0.70%)
Nov 23, 2022 3.592 3.813 3.579 3.778 1,425,439 +0.18(+4.91%)
Nov 22, 2022 3.619 3.668 3.583 3.601 362,899 -0.01(-0.25%)
Nov 21, 2022 3.592 3.703 3.592 3.610 393,398 -0.01(-0.24%)
Nov 18, 2022 3.628 3.716 3.544 3.619 1,139,953 +0.02(+0.49%)
Nov 17, 2022 3.495 3.619 3.477 3.601 534,315 +0.01(+0.25%)
Nov 16, 2022 3.663 3.663 3.508 3.592 939,932 -0.12(-3.10%)
Nov 15, 2022 3.716 3.844 3.672 3.707 1,612,434 +0.05(+1.45%)
Nov 14, 2022 3.681 3.729 3.597 3.654 1,894,511 -0.10(-2.59%)
Nov 11, 2022 3.698 3.849 3.672 3.752 2,237,885 +0.07(+1.92%)
Nov 10, 2022 3.486 3.685 3.486 3.681 2,869,985 +0.34(+10.05%)
Nov 09, 2022 3.468 3.477 3.336 3.345 1,205,985 -0.14(-4.06%)
Nov 08, 2022 3.566 3.636 3.310 3.486 3,270,717 -0.02(-0.50%)
Nov 07, 2022 3.291 3.566 3.291 3.504 2,576,696 +0.22(+6.74%)
Nov 04, 2022 2.911 3.296 2.902 3.283 3,999,121 +0.55(+20.06%)
Nov 03, 2022 2.787 2.805 2.694 2.734 1,323,475 -0.10(-3.44%)
Nov 02, 2022 2.840 2.924 2.800 2.831 917,984 -0.04(-1.23%)
Nov 01, 2022 2.938 2.938 2.858 2.867 410,943 -0.04(-1.22%)
Oct 31, 2022 2.796 2.929 2.792 2.902 1,156,610 +0.11(+3.80%)
Oct 28, 2022 2.672 2.831 2.654 2.796 1,539,042 +0.12(+4.64%)
Oct 27, 2022 2.707 2.769 2.668 2.672 630,722 -0.01(-0.33%)
Oct 26, 2022 2.734 2.814 2.681 2.681 903,356 -0.03(-0.98%)
Oct 25, 2022 2.646 2.787 2.637 2.707 1,194,491 +0.08(+3.03%)
Oct 24, 2022 2.734 2.734 2.584 2.628 1,011,234 -0.10(-3.57%)
Oct 21, 2022 2.584 2.743 2.522 2.725 1,627,560 +0.14(+5.48%)
Oct 20, 2022 2.699 2.707 2.566 2.584 1,425,200 -0.12(-4.58%)
Oct 19, 2022 2.734 2.809 2.690 2.707 841,099 -0.05(-1.92%)
Oct 18, 2022 2.822 2.876 2.716 2.761 1,015,606 -0.02(-0.64%)
Oct 17, 2022 2.787 2.815 2.752 2.778 680,835 +0.02(+0.64%)
Oct 14, 2022 2.911 2.920 2.752 2.761 973,130 -0.14(-4.88%)
Oct 13, 2022 2.867 2.902 2.792 2.902 1,101,803 -0.05(-1.80%)
Oct 12, 2022 2.822 2.986 2.743 2.955 1,289,913 +0.14(+5.03%)
Oct 11, 2022 2.805 2.827 2.694 2.814 1,310,707 +0.00(+0.00%)
Oct 10, 2022 2.902 2.907 2.778 2.814 547,876 -0.07(-2.45%)
Oct 07, 2022 2.858 2.898 2.791 2.884 1,373,479 +0.04(+1.24%)
Oct 06, 2022 2.884 2.973 2.831 2.849 794,891 -0.03(-0.92%)
Oct 05, 2022 2.814 2.876 2.752 2.876 617,473 +0.00(+0.00%)
Oct 04, 2022 2.761 2.884 2.761 2.876 1,495,504 +0.15(+5.52%)
Oct 03, 2022 2.619 2.734 2.544 2.725 964,360 +0.13(+5.12%)
Sep 30, 2022 2.557 2.716 2.548 2.592 1,503,927 +0.05(+2.09%)
Sep 29, 2022 2.672 2.672 2.513 2.539 2,089,275 -0.16(-5.90%)
Sep 28, 2022 2.725 2.725 2.637 2.699 2,467,931 -0.03(-0.97%)
Sep 27, 2022 2.796 2.831 2.672 2.725 1,586,604 -0.05(-1.91%)
Sep 26, 2022 2.991 3.079 2.778 2.778 2,051,842 -0.23(-7.65%)
Sep 23, 2022 3.053 3.079 2.929 3.008 1,587,060 -0.08(-2.58%)
Sep 22, 2022 3.229 3.265 3.061 3.088 1,374,416 -0.18(-5.42%)
Sep 21, 2022 3.229 3.349 3.221 3.265 1,340,064 +0.05(+1.65%)
Sep 20, 2022 3.229 3.256 3.185 3.212 757,833 -0.05(-1.63%)
Sep 19, 2022 3.176 3.300 3.176 3.265 1,453,961 +0.09(+2.79%)
Sep 16, 2022 3.254 3.271 3.176 3.176 2,045,848 -0.12(-3.66%)
Sep 15, 2022 3.288 3.392 3.258 3.297 1,158,251 -0.03(-0.78%)
Sep 14, 2022 3.211 3.340 3.172 3.323 2,102,201 +0.15(+4.61%)
Sep 13, 2022 3.168 3.215 3.089 3.176 1,656,871 -0.07(-2.12%)
Sep 12, 2022 3.228 3.275 3.207 3.245 741,526 +0.03(+0.80%)
Sep 09, 2022 3.159 3.228 3.151 3.219 880,476 +0.08(+2.47%)
Sep 08, 2022 3.082 3.142 3.039 3.142 1,003,935 +0.03(+1.11%)
Sep 07, 2022 3.073 3.219 3.047 3.108 1,939,398 +0.09(+2.85%)
Sep 06, 2022 3.099 3.099 2.970 3.021 1,704,188 -0.03(-0.85%)
Sep 02, 2022 3.116 3.157 3.030 3.047 760,893 -0.05(-1.67%)
Sep 01, 2022 3.099 3.151 3.030 3.099 1,708,675 -0.02(-0.55%)
Aug 31, 2022 3.099 3.168 3.069 3.116 984,415 +0.03(+0.84%)
Aug 30, 2022 3.099 3.133 3.060 3.090 909,438 +0.03(+0.84%)
Aug 29, 2022 3.056 3.176 3.056 3.064 1,584,624 -0.03(-1.11%)
Aug 26, 2022 3.262 3.267 3.099 3.099 975,291 -0.15(-4.51%)
Aug 25, 2022 3.185 3.262 3.159 3.245 904,249 +0.09(+3.01%)
Aug 24, 2022 3.151 3.245 3.110 3.151 1,216,835 +0.02(+0.55%)
Aug 23, 2022 3.237 3.280 3.112 3.133 1,110,556 -0.10(-3.19%)
Aug 22, 2022 3.340 3.366 3.176 3.237 1,984,761 -0.16(-4.81%)
Aug 19, 2022 3.400 3.447 3.357 3.400 1,567,430 -0.02(-0.50%)
Aug 18, 2022 3.400 3.448 3.398 3.417 664,578 +0.01(+0.25%)
Aug 17, 2022 3.460 3.495 3.374 3.409 1,089,560 -0.09(-2.70%)
Aug 16, 2022 3.443 3.551 3.383 3.504 1,657,302 +0.04(+1.24%)
Aug 15, 2022 3.478 3.590 3.340 3.460 2,272,893 -0.03(-0.99%)
Aug 12, 2022 3.452 3.521 3.409 3.495 1,372,132 +0.05(+1.50%)
Aug 11, 2022 3.486 3.770 3.417 3.443 3,489,649 +0.00(+0.00%)
Aug 10, 2022 3.383 3.538 3.349 3.443 1,763,234 -0.04(-1.23%)
Aug 09, 2022 3.469 3.666 3.392 3.486 2,791,499 +0.03(+0.75%)
Aug 08, 2022 3.486 3.590 3.435 3.460 1,763,519 -0.03(-0.99%)
Aug 05, 2022 3.409 3.521 3.366 3.495 1,677,379 +0.02(+0.49%)
Aug 04, 2022 3.400 3.521 3.383 3.478 1,359,544 +0.05(+1.51%)
Aug 03, 2022 3.331 3.469 3.331 3.426 1,380,417 +0.10(+3.11%)
Aug 02, 2022 3.176 3.387 3.133 3.323 1,874,768 +0.15(+4.89%)
Aug 01, 2022 3.185 3.232 3.142 3.168 1,720,860 -0.08(-2.39%)
Jul 29, 2022 3.108 3.288 3.086 3.245 2,536,106 +0.14(+4.43%)
Jul 28, 2022 3.064 3.159 3.030 3.108 1,079,311 +0.07(+2.27%)
Jul 27, 2022 3.021 3.073 2.996 3.039 1,343,805 +0.04(+1.44%)
Jul 26, 2022 3.142 3.142 2.996 2.996 1,288,026 -0.19(-5.95%)
Jul 25, 2022 3.151 3.207 3.039 3.185 1,957,025 +0.03(+0.82%)
Jul 22, 2022 3.211 3.254 3.138 3.159 1,462,133 -0.05(-1.61%)
Jul 21, 2022 3.099 3.237 3.099 3.211 1,746,432 +0.07(+2.19%)
Jul 20, 2022 3.064 3.194 3.047 3.142 2,167,675 +0.09(+2.82%)
Jul 19, 2022 3.030 3.099 3.013 3.056 1,214,647 +0.05(+1.72%)
Jul 18, 2022 3.030 3.125 2.987 3.004 1,317,937 -0.03(-0.85%)
Jul 15, 2022 2.987 3.069 2.922 3.030 1,363,228 +0.09(+2.92%)
Jul 14, 2022 3.159 3.168 2.870 2.944 3,842,174 -0.25(-7.82%)
Jul 13, 2022 3.211 3.228 3.133 3.194 1,475,454 -0.03(-1.07%)
Jul 12, 2022 3.228 3.357 3.224 3.228 1,684,145 +0.00(+0.00%)
Jul 11, 2022 3.314 3.344 3.194 3.228 1,440,500 -0.07(-2.09%)
Jul 08, 2022 3.297 3.336 3.254 3.297 1,476,827 -0.02(-0.52%)
Jul 07, 2022 3.211 3.331 3.194 3.314 2,076,181 +0.15(+4.90%)
Jul 06, 2022 3.323 3.422 3.159 3.159 2,090,757 -0.15(-4.68%)
Jul 05, 2022 3.116 3.321 3.082 3.314 1,524,616 +0.11(+3.49%)
Jul 01, 2022 3.030 3.262 3.013 3.202 1,579,567 +0.15(+5.08%)
Jun 30, 2022 3.039 3.189 2.974 3.047 1,562,540 -0.01(-0.28%)
Jun 29, 2022 3.151 3.151 3.030 3.056 1,004,488 -0.09(-3.01%)
Jun 28, 2022 3.237 3.297 3.133 3.151 1,418,653 -0.09(-2.92%)
Jun 27, 2022 3.306 3.306 3.181 3.245 1,202,676 -0.05(-1.57%)
Jun 24, 2022 3.116 3.426 3.116 3.297 3,068,107 +0.16(+5.22%)
Jun 23, 2022 2.901 3.142 2.858 3.133 1,781,312 +0.23(+8.01%)
Jun 22, 2022 2.772 2.953 2.772 2.901 1,886,322 +0.10(+3.69%)
Jun 21, 2022 2.798 2.897 2.780 2.798 1,432,330 +0.03(+0.93%)
Jun 17, 2022 2.798 2.823 2.703 2.772 2,266,593 +0.03(+1.26%)
Jun 16, 2022 2.787 2.812 2.687 2.737 2,555,401 -0.09(-3.24%)
Jun 15, 2022 2.938 2.959 2.700 2.829 3,785,952 -0.10(-3.42%)
Jun 14, 2022 2.954 2.979 2.888 2.929 1,414,090 +0.01(+0.29%)
Jun 13, 2022 3.088 3.125 2.888 2.921 2,863,261 -0.29(-9.09%)
Jun 10, 2022 3.388 3.413 3.155 3.213 2,598,500 -0.22(-6.33%)
Jun 09, 2022 3.430 3.489 3.388 3.430 1,238,568 -0.02(-0.48%)
Jun 08, 2022 3.455 3.539 3.380 3.447 1,287,041 -0.03(-0.96%)
Jun 07, 2022 3.347 3.489 3.342 3.480 1,773,554 +0.09(+2.71%)
Jun 06, 2022 3.355 3.426 3.340 3.388 1,156,199 +0.06(+1.75%)
Jun 03, 2022 3.380 3.384 3.297 3.330 1,117,886 -0.08(-2.45%)
Jun 02, 2022 3.297 3.413 3.297 3.413 1,195,523 +0.02(+0.49%)
Jun 01, 2022 3.388 3.397 3.267 3.397 2,467,673 +0.02(+0.49%)
May 31, 2022 3.422 3.438 3.347 3.380 2,309,225 -0.05(-1.46%)
May 27, 2022 3.347 3.447 3.330 3.430 1,944,299 +0.08(+2.24%)
May 26, 2022 3.297 3.438 3.280 3.355 1,919,597 +0.06(+1.77%)
May 25, 2022 3.221 3.305 3.209 3.297 1,638,079 +0.07(+2.07%)
May 24, 2022 3.272 3.297 3.167 3.230 1,853,162 -0.08(-2.52%)
May 23, 2022 3.338 3.363 3.226 3.313 1,540,868 +0.01(+0.25%)
May 20, 2022 3.272 3.322 3.205 3.305 2,242,297 +0.03(+1.02%)
May 19, 2022 3.080 3.288 3.080 3.272 3,227,897 -0.08(-2.24%)
May 18, 2022 3.380 3.537 3.272 3.347 2,991,643 -0.03(-0.99%)
May 17, 2022 3.255 3.388 3.238 3.380 2,334,783 +0.13(+3.85%)
May 16, 2022 3.130 3.326 3.113 3.255 3,484,484 +0.09(+2.90%)
May 13, 2022 3.113 3.196 3.046 3.163 3,080,665 +0.08(+2.43%)
May 12, 2022 2.921 3.151 2.892 3.088 5,800,797 +0.18(+6.02%)
May 11, 2022 2.979 3.171 2.904 2.913 4,567,961 -0.09(-3.06%)
May 10, 2022 2.938 3.338 2.863 3.004 6,909,359 +0.10(+3.45%)
May 09, 2022 2.971 2.988 2.821 2.904 2,814,249 -0.12(-3.87%)
May 06, 2022 3.121 3.155 2.950 3.021 2,613,093 -0.10(-3.21%)
May 05, 2022 3.180 3.181 3.038 3.121 1,496,985 -0.11(-3.36%)
May 04, 2022 3.130 3.238 3.055 3.230 1,402,558 +0.08(+2.65%)
May 03, 2022 3.029 3.263 3.029 3.146 2,040,803 +0.08(+2.45%)
May 02, 2022 3.096 3.125 3.004 3.071 2,551,156 -0.03(-0.81%)
Apr 29, 2022 3.055 3.226 3.046 3.096 2,736,815 +0.02(+0.54%)
Apr 28, 2022 2.938 3.155 2.846 3.080 3,545,513 +0.18(+6.34%)
Apr 27, 2022 2.954 2.996 2.846 2.896 2,185,150 -0.04(-1.42%)
Apr 26, 2022 3.096 3.113 2.929 2.938 1,538,731 -0.20(-6.38%)
Apr 25, 2022 3.013 3.155 2.959 3.138 2,615,182 +0.09(+3.01%)
Apr 22, 2022 3.130 3.146 3.029 3.046 2,164,493 -0.09(-2.93%)
Apr 21, 2022 3.213 3.263 3.096 3.138 1,857,707 -0.08(-2.34%)
Apr 20, 2022 3.297 3.330 3.213 3.213 1,339,946 -0.08(-2.53%)
Apr 19, 2022 3.263 3.330 3.209 3.297 1,658,551 +0.03(+1.02%)
Apr 18, 2022 3.272 3.322 3.188 3.263 1,385,521 +0.02(+0.51%)
Apr 14, 2022 3.347 3.380 3.230 3.246 2,527,810 -0.08(-2.26%)
Apr 13, 2022 3.280 3.397 3.238 3.322 2,187,005 +0.08(+2.58%)
Apr 12, 2022 3.455 3.539 3.238 3.238 5,682,853 -0.21(-6.05%)
Apr 11, 2022 3.405 3.601 3.384 3.447 2,108,774 +0.02(+0.49%)
Apr 08, 2022 3.438 3.518 3.388 3.430 1,018,461 -0.01(-0.24%)
Apr 07, 2022 3.505 3.547 3.397 3.438 2,022,356 -0.09(-2.60%)
Apr 06, 2022 3.614 3.639 3.505 3.530 2,132,594 -0.11(-2.98%)
Apr 05, 2022 3.839 3.847 3.639 3.639 1,502,908 -0.20(-5.22%)
Apr 04, 2022 3.747 3.874 3.697 3.839 3,068,310 +0.09(+2.45%)
Apr 01, 2022 3.806 3.839 3.672 3.747 1,753,585 -0.03(-0.88%)
Mar 31, 2022 3.789 3.797 3.718 3.781 1,520,024 +0.03(+0.67%)
Mar 30, 2022 3.806 3.847 3.701 3.756 2,391,837 -0.05(-1.32%)
Mar 29, 2022 3.714 3.806 3.664 3.806 2,347,551 +0.10(+2.70%)
Mar 28, 2022 3.564 3.705 3.497 3.705 2,977,399 +0.16(+4.47%)
Mar 25, 2022 3.680 3.680 3.539 3.547 2,510,229 -0.13(-3.63%)
Mar 24, 2022 3.689 3.799 3.672 3.680 2,167,406 +0.00(+0.00%)
Mar 23, 2022 3.806 3.856 3.655 3.680 3,409,750 -0.18(-4.55%)
Mar 22, 2022 3.839 3.948 3.789 3.856 2,695,860 +0.03(+0.87%)
Mar 21, 2022 3.922 4.048 3.797 3.822 1,999,571 -0.08(-2.14%)
Mar 18, 2022 3.822 3.939 3.822 3.906 5,205,145 -0.02(-0.43%)
Mar 17, 2022 3.639 3.956 3.639 3.922 5,295,000 +0.18(+4.68%)
Mar 16, 2022 3.480 3.864 3.472 3.747 5,991,366 +0.33(+9.51%)
Mar 15, 2022 3.438 3.463 3.347 3.422 3,415,360 -0.03(-0.97%)
Mar 14, 2022 3.672 3.680 3.422 3.455 1,714,338 -0.19(-5.26%)
Mar 11, 2022 3.705 3.722 3.572 3.647 1,844,244 +0.00(+0.00%)
Mar 10, 2022 3.647 3.541 3.647 1,632,190 +0.01(+0.22%)
Mar 09, 2022 3.557 3.729 3.557 3.639 2,558,427 +0.12(+3.48%)
Mar 08, 2022 3.402 3.619 3.378 3.517 3,983,264 +0.10(+2.86%)
Mar 07, 2022 3.394 3.451 3.317 3.419 2,529,563 +0.02(+0.72%)
Mar 04, 2022 3.533 3.587 3.337 3.394 3,859,319 -0.20(-5.45%)
Mar 03, 2022 3.786 3.794 3.549 3.590 4,289,788 -0.21(-5.58%)
Mar 02, 2022 3.696 4.039 3.541 3.802 8,222,101 +0.03(+0.87%)
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.