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

Addex Therapeutics Ltd ADR (NQ: ADXN )

20.05 -0.91 (-4.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 28, 2023 0.8200 0.8201 0.7000 0.7097 121,348 +0.01(+1.36%)
Apr 27, 2023 0.7175 0.7340 0.6903 0.7002 55,164 -0.05(-6.62%)
Apr 26, 2023 0.7500 0.7598 0.6800 0.7498 140,641 -0.00(-0.03%)
Apr 25, 2023 0.7161 0.7628 0.7050 0.7500 100,755 +0.03(+3.72%)
Apr 24, 2023 0.7400 0.7800 0.6915 0.7231 77,827 -0.03(-3.57%)
Apr 21, 2023 0.6917 0.7499 0.6917 0.7499 85,863 +0.06(+8.68%)
Apr 20, 2023 0.7400 0.7900 0.6604 0.6900 203,126 -0.05(-6.63%)
Apr 19, 2023 0.7000 0.9600 0.6800 0.7390 1,005,129 +0.08(+11.40%)
Apr 18, 2023 0.7154 0.7422 0.6500 0.6634 216,394 -0.08(-10.91%)
Apr 17, 2023 0.7570 0.7800 0.7000 0.7446 126,669 -0.03(-3.97%)
Apr 14, 2023 0.7633 0.8029 0.7320 0.7754 125,008 -0.02(-3.00%)
Apr 13, 2023 0.7659 0.8000 0.7500 0.7994 104,435 -0.00(-0.08%)
Apr 12, 2023 0.7601 0.8110 0.7509 0.8000 92,134 +0.01(+1.55%)
Apr 11, 2023 0.7527 0.7878 0.7000 0.7878 81,183 +0.03(+3.32%)
Apr 10, 2023 0.7000 0.7625 0.6500 0.7625 152,233 +0.03(+4.45%)
Apr 06, 2023 0.7500 0.7700 0.6900 0.7300 367,548 -0.03(-3.49%)
Apr 05, 2023 0.9500 0.9923 0.6270 0.7564 5,119,957 -0.17(-18.07%)
Apr 04, 2023 1.070 1.100 0.9101 0.9232 1,783,922 -0.07(-7.09%)
Apr 03, 2023 0.9600 1.020 0.9297 0.9937 70,799 +0.05(+5.02%)
Mar 31, 2023 0.9500 1.100 0.9051 0.9462 115,454 -0.02(-2.45%)
Mar 30, 2023 1.110 1.110 0.9150 0.9700 245,813 -0.16(-14.16%)
Mar 29, 2023 1.130 1.170 1.070 1.130 58,637 +0.00(+0.00%)
Mar 28, 2023 1.120 1.160 1.090 1.130 49,305 +0.05(+4.63%)
Mar 27, 2023 1.160 1.200 1.010 1.080 239,661 -0.08(-6.90%)
Mar 24, 2023 1.100 1.210 1.080 1.160 105,230 +0.10(+9.43%)
Mar 23, 2023 1.250 1.256 1.051 1.060 166,563 -0.14(-11.67%)
Mar 22, 2023 1.140 1.220 1.140 1.200 22,393 +0.04(+3.45%)
Mar 21, 2023 1.200 1.278 1.070 1.160 129,030 -0.03(-2.52%)
Mar 20, 2023 1.140 1.280 1.130 1.190 135,313 +0.09(+8.18%)
Mar 17, 2023 1.200 1.207 1.070 1.100 79,925 -0.11(-9.47%)
Mar 16, 2023 1.080 1.250 1.080 1.215 104,895 +0.11(+10.45%)
Mar 15, 2023 1.150 1.170 1.055 1.100 324,757 -0.20(-15.38%)
Mar 14, 2023 1.170 1.310 1.160 1.300 337,403 +0.24(+22.64%)
Mar 13, 2023 1.280 1.360 0.8900 1.060 425,978 -0.20(-15.87%)
Mar 10, 2023 1.390 1.480 1.190 1.260 226,419 -0.17(-11.89%)
Mar 09, 2023 1.390 1.470 1.370 1.430 138,790 +0.09(+6.72%)
Mar 08, 2023 1.340 1.420 1.280 1.340 205,798 +0.00(+0.00%)
Mar 07, 2023 1.470 1.490 1.310 1.340 305,428 -0.15(-10.07%)
Mar 06, 2023 1.740 1.740 1.435 1.490 709,154 -0.34(-18.58%)
Mar 03, 2023 2.030 2.053 1.790 1.830 409,576 -0.18(-8.95%)
Mar 02, 2023 2.060 2.190 2.000 2.010 207,490 -0.18(-8.22%)
Mar 01, 2023 2.100 2.280 2.010 2.190 505,402 +0.14(+6.83%)
Feb 28, 2023 2.180 2.180 1.850 2.050 465,129 -0.12(-5.53%)
Feb 27, 2023 2.140 2.260 2.100 2.170 294,474 -0.01(-0.53%)
Feb 24, 2023 2.190 2.240 2.020 2.182 451,790 +0.04(+1.94%)
Feb 23, 2023 2.100 2.195 1.940 2.140 799,263 +0.04(+1.90%)
Feb 22, 2023 2.120 2.130 2.016 2.100 548,637 +0.13(+6.60%)
Feb 21, 2023 1.880 2.082 1.880 1.970 417,033 +0.09(+4.79%)
Feb 17, 2023 2.010 2.180 1.780 1.880 1,479,174 +0.00(+0.00%)
Feb 16, 2023 1.500 2.100 1.500 1.880 2,206,597 +0.38(+25.33%)
Feb 15, 2023 1.410 1.570 1.380 1.500 171,354 +0.11(+8.30%)
Feb 14, 2023 1.390 1.440 1.330 1.385 137,523 +0.02(+1.84%)
Feb 13, 2023 1.420 1.470 1.250 1.360 222,443 -0.10(-6.85%)
Feb 10, 2023 1.500 1.500 1.360 1.460 123,985 -0.04(-2.38%)
Feb 09, 2023 1.410 1.600 1.360 1.496 571,292 +0.14(+9.97%)
Feb 08, 2023 1.280 1.580 1.170 1.360 428,394 +0.06(+4.62%)
Feb 07, 2023 1.250 1.340 1.240 1.300 103,645 +0.06(+4.84%)
Feb 06, 2023 1.430 1.430 1.140 1.240 503,452 -0.20(-13.89%)
Feb 03, 2023 1.260 1.680 1.260 1.440 1,343,928 +0.19(+15.20%)
Feb 02, 2023 1.200 1.380 1.200 1.250 497,211 +0.09(+7.76%)
Feb 01, 2023 1.080 1.200 1.060 1.160 525,017 +0.09(+8.41%)
Jan 31, 2023 1.080 1.080 1.030 1.070 87,300 +0.03(+2.88%)
Jan 30, 2023 1.110 1.130 1.020 1.040 153,660 -0.02(-1.89%)
Jan 27, 2023 1.080 1.110 1.030 1.060 305,051 +0.02(+1.92%)
Jan 26, 2023 1.040 1.090 1.020 1.040 222,008 -0.01(-0.95%)
Jan 25, 2023 0.9500 1.060 0.9300 1.050 445,097 +0.12(+12.90%)
Jan 24, 2023 0.9000 0.9380 0.8900 0.9300 135,602 +0.01(+1.09%)
Jan 23, 2023 0.8700 0.9384 0.8500 0.9200 223,142 +0.04(+4.93%)
Jan 20, 2023 0.8500 0.9000 0.8300 0.8768 164,392 +0.05(+5.64%)
Jan 19, 2023 0.8000 0.8600 0.8000 0.8300 180,465 +0.03(+3.74%)
Jan 18, 2023 0.8649 0.8649 0.7610 0.8001 259,716 -0.05(-5.49%)
Jan 17, 2023 0.8700 0.9000 0.8400 0.8466 162,882 -0.02(-2.69%)
Jan 13, 2023 0.8299 0.8780 0.8295 0.8700 223,461 +0.03(+3.57%)
Jan 12, 2023 0.7693 0.8500 0.7600 0.8400 433,185 +0.05(+6.99%)
Jan 11, 2023 0.7900 0.7980 0.7600 0.7851 76,467 +0.02(+2.72%)
Jan 10, 2023 0.7572 0.7916 0.7500 0.7643 149,783 +0.06(+9.17%)
Jan 09, 2023 0.7710 0.8150 0.6500 0.7001 179,251 -0.04(-5.94%)
Jan 06, 2023 0.7766 0.7811 0.7300 0.7443 59,300 +0.00(+0.23%)
Jan 05, 2023 0.7900 0.7900 0.7203 0.7426 258,022 +0.02(+3.14%)
Jan 04, 2023 0.7100 0.7400 0.7043 0.7200 55,724 +0.04(+5.88%)
Jan 03, 2023 0.6500 0.7500 0.6500 0.6800 85,503 +0.05(+7.92%)
Dec 30, 2022 0.6300 0.6544 0.5950 0.6301 124,461 +0.00(+0.02%)
Dec 29, 2022 0.6100 0.6300 0.6006 0.6300 121,712 +0.03(+5.00%)
Dec 28, 2022 0.5918 0.6130 0.5800 0.6000 40,624 +0.00(+0.05%)
Dec 27, 2022 0.5900 0.6300 0.5700 0.5997 56,707 +0.04(+7.09%)
Dec 23, 2022 0.5600 0.6000 0.5600 0.5600 36,311 +0.01(+1.01%)
Dec 22, 2022 0.6100 0.6100 0.5500 0.5544 156,926 -0.05(-7.60%)
Dec 21, 2022 0.6181 0.6283 0.5705 0.6000 81,827 -0.01(-1.27%)
Dec 20, 2022 0.5865 0.6500 0.5800 0.6077 90,282 +0.01(+1.28%)
Dec 19, 2022 0.5821 0.6500 0.5821 0.6000 26,188 -0.02(-2.44%)
Dec 16, 2022 0.6105 0.6400 0.5805 0.6150 50,830 +0.01(+1.49%)
Dec 15, 2022 0.6390 0.6500 0.6000 0.6060 162,424 -0.02(-2.65%)
Dec 14, 2022 0.6500 0.6896 0.6200 0.6225 38,457 -0.01(-1.57%)
Dec 13, 2022 0.7200 0.7200 0.6200 0.6324 74,980 -0.01(-1.11%)
Dec 12, 2022 0.6600 0.6899 0.6273 0.6395 54,147 -0.01(-1.80%)
Dec 09, 2022 0.6700 0.6905 0.6302 0.6512 110,787 +0.01(+1.73%)
Dec 08, 2022 0.6400 0.6759 0.6301 0.6401 150,163 +0.02(+2.50%)
Dec 07, 2022 0.7248 0.7250 0.5507 0.6245 454,791 -0.09(-12.65%)
Dec 06, 2022 0.7302 0.7302 0.7000 0.7149 91,112 -0.01(-1.09%)
Dec 05, 2022 0.7800 0.7800 0.7155 0.7228 194,387 -0.05(-6.13%)
Dec 02, 2022 0.7700 0.7899 0.7480 0.7700 64,976 +0.02(+2.57%)
Dec 01, 2022 0.7615 0.7900 0.7111 0.7507 108,175 -0.02(-2.49%)
Nov 30, 2022 0.7600 0.7850 0.7414 0.7699 112,598 -0.01(-0.66%)
Nov 29, 2022 0.7940 0.7990 0.7600 0.7750 100,139 -0.02(-2.59%)
Nov 28, 2022 0.8215 0.8299 0.7701 0.7956 36,687 -0.02(-2.38%)
Nov 25, 2022 0.8030 0.8297 0.8030 0.8150 12,334 -0.01(-0.62%)
Nov 23, 2022 0.7853 0.8530 0.7853 0.8201 64,670 +0.01(+1.67%)
Nov 22, 2022 0.8200 0.8302 0.7822 0.8066 66,891 -0.01(-1.63%)
Nov 21, 2022 0.8000 0.8498 0.8000 0.8200 96,294 -0.03(-3.52%)
Nov 18, 2022 0.7972 0.8700 0.7500 0.8499 231,023 +0.04(+4.91%)
Nov 17, 2022 0.8281 0.8573 0.8000 0.8101 95,508 -0.02(-2.84%)
Nov 16, 2022 0.8150 0.8600 0.8000 0.8338 83,088 +0.02(+2.29%)
Nov 15, 2022 0.7700 0.8650 0.7700 0.8151 439,496 +0.05(+7.08%)
Nov 14, 2022 0.7800 0.8700 0.6675 0.7612 2,205,865 -0.02(-2.41%)
Nov 11, 2022 0.8000 0.8800 0.7105 0.7800 1,260,816 +0.01(+1.71%)
Nov 10, 2022 0.7500 0.7900 0.7269 0.7669 41,347 +0.06(+9.17%)
Nov 09, 2022 0.7400 0.7800 0.7025 0.7025 40,517 -0.01(-1.82%)
Nov 08, 2022 0.7600 0.7700 0.7100 0.7155 63,903 -0.03(-3.60%)
Nov 07, 2022 0.7600 0.7799 0.7200 0.7422 32,030 -0.01(-1.04%)
Nov 04, 2022 0.7500 0.8163 0.7300 0.7500 30,991 -0.04(-5.06%)
Nov 03, 2022 0.7500 0.8181 0.7460 0.7900 59,161 -0.04(-4.82%)
Nov 02, 2022 0.8080 0.8396 0.7701 0.8300 72,172 +0.03(+3.75%)
Nov 01, 2022 0.8500 0.8500 0.7600 0.8000 86,020 -0.05(-5.88%)
Oct 31, 2022 0.9000 0.9900 0.8200 0.8500 142,310 -0.05(-5.56%)
Oct 28, 2022 0.8499 0.9499 0.8200 0.9000 348,630 +0.08(+10.38%)
Oct 27, 2022 0.7885 0.8600 0.7700 0.8154 50,658 +0.00(+0.05%)
Oct 26, 2022 0.8255 0.8700 0.7500 0.8150 150,132 +0.08(+11.64%)
Oct 25, 2022 0.7353 0.7901 0.7200 0.7300 55,885 -0.01(-1.11%)
Oct 24, 2022 0.7500 0.7874 0.6417 0.7382 87,316 -0.04(-5.36%)
Oct 21, 2022 0.7519 0.7981 0.7501 0.7800 12,924 +0.03(+3.31%)
Oct 20, 2022 0.7700 0.8100 0.7500 0.7550 16,275 -0.03(-4.42%)
Oct 19, 2022 0.8000 0.8115 0.7100 0.7899 26,091 -0.01(-1.26%)
Oct 18, 2022 0.8098 0.8196 0.7539 0.8000 20,835 +0.02(+2.67%)
Oct 17, 2022 0.7435 0.8200 0.7435 0.7792 5,057 -0.02(-2.60%)
Oct 14, 2022 0.7800 0.8000 0.7500 0.8000 7,091 +0.00(+0.00%)
Oct 13, 2022 0.7252 0.8198 0.7252 0.8000 39,417 +0.03(+3.87%)
Oct 12, 2022 0.7800 0.8200 0.7702 0.7702 15,702 -0.02(-2.51%)
Oct 11, 2022 0.8550 0.8550 0.7705 0.7900 28,441 -0.04(-4.82%)
Oct 10, 2022 0.7900 0.8300 0.7661 0.8300 30,595 +0.04(+4.42%)
Oct 07, 2022 0.7500 0.8445 0.7500 0.7949 120,732 +0.05(+6.67%)
Oct 06, 2022 0.7500 0.7550 0.7201 0.7452 42,427 -0.01(-1.30%)
Oct 05, 2022 0.7651 0.8200 0.7206 0.7550 66,295 -0.01(-1.46%)
Oct 04, 2022 0.7896 0.8497 0.7662 0.7662 20,782 -0.02(-3.01%)
Oct 03, 2022 0.7999 0.8049 0.7358 0.7900 27,056 -0.01(-1.23%)
Sep 30, 2022 0.8200 0.8200 0.7749 0.7998 21,168 -0.00(-0.01%)
Sep 29, 2022 0.7930 0.8170 0.6800 0.7999 20,190 -0.02(-2.46%)
Sep 28, 2022 0.7882 0.8360 0.7545 0.8201 32,183 +0.02(+2.42%)
Sep 27, 2022 0.8100 0.8495 0.7232 0.8007 43,033 -0.01(-0.66%)
Sep 26, 2022 0.8150 0.8150 0.7675 0.8060 42,766 +0.01(+1.35%)
Sep 23, 2022 0.8176 0.8176 0.7840 0.7953 40,144 +0.02(+1.94%)
Sep 22, 2022 0.8700 0.9501 0.7425 0.7802 551,378 -0.08(-9.45%)
Sep 21, 2022 0.8900 0.9500 0.8340 0.8616 191,520 +0.04(+4.74%)
Sep 20, 2022 0.8600 1.000 0.8100 0.8226 238,009 -0.03(-3.79%)
Sep 19, 2022 0.9896 0.9896 0.8434 0.8550 127,842 -0.08(-8.71%)
Sep 16, 2022 0.9700 1.004 0.9320 0.9366 74,161 -0.02(-2.44%)
Sep 15, 2022 1.030 1.030 0.9300 0.9600 91,383 +0.01(+0.99%)
Sep 14, 2022 0.9663 1.030 0.9309 0.9506 39,069 -0.01(-1.02%)
Sep 13, 2022 1.000 1.030 0.9253 0.9604 95,936 -0.05(-4.91%)
Sep 12, 2022 1.030 1.090 1.000 1.010 71,610 -0.03(-2.88%)
Sep 09, 2022 1.020 1.060 1.020 1.040 31,312 +0.01(+0.97%)
Sep 08, 2022 0.9700 1.060 0.9715 1.030 39,330 +0.04(+4.04%)
Sep 07, 2022 1.010 1.020 0.9431 0.9900 73,851 -0.02(-1.98%)
Sep 06, 2022 1.040 1.065 0.9681 1.010 96,611 -0.04(-3.81%)
Sep 02, 2022 1.030 1.080 1.020 1.050 25,862 +0.00(+0.00%)
Sep 01, 2022 1.090 1.100 1.020 1.050 75,765 -0.03(-2.78%)
Aug 31, 2022 1.060 1.100 1.050 1.080 38,999 +0.02(+1.89%)
Aug 30, 2022 1.180 1.180 0.9680 1.060 432,434 -0.16(-13.11%)
Aug 29, 2022 1.160 1.300 1.140 1.220 680,176 +0.07(+6.09%)
Aug 26, 2022 1.150 1.220 1.120 1.150 134,722 -0.07(-5.74%)
Aug 25, 2022 1.200 1.230 1.170 1.220 54,094 +0.00(+0.00%)
Aug 24, 2022 1.120 1.260 1.120 1.220 148,156 +0.08(+7.02%)
Aug 23, 2022 1.170 1.240 1.120 1.140 105,549 -0.01(-0.87%)
Aug 22, 2022 1.230 1.243 1.140 1.150 106,612 -0.10(-8.00%)
Aug 19, 2022 1.300 1.300 1.180 1.250 233,885 -0.08(-6.02%)
Aug 18, 2022 1.250 1.450 1.250 1.330 675,062 +0.04(+3.10%)
Aug 17, 2022 1.320 1.380 1.290 1.290 189,951 -0.06(-4.44%)
Aug 16, 2022 1.360 1.430 1.300 1.350 426,689 -0.04(-2.88%)
Aug 15, 2022 1.370 1.490 1.360 1.390 357,123 +0.05(+3.73%)
Aug 12, 2022 1.280 1.390 1.160 1.340 959,970 +0.05(+3.88%)
Aug 11, 2022 1.260 1.355 1.222 1.290 382,990 -0.02(-1.53%)
Aug 10, 2022 1.410 1.420 1.260 1.310 439,049 -0.09(-6.43%)
Aug 09, 2022 1.310 1.550 1.300 1.400 1,020,610 +0.10(+7.69%)
Aug 08, 2022 1.280 1.370 1.260 1.300 324,865 +0.00(+0.00%)
Aug 05, 2022 1.230 1.400 1.210 1.300 510,340 +0.04(+3.17%)
Aug 04, 2022 1.180 1.290 1.170 1.260 799,379 +0.13(+11.50%)
Aug 03, 2022 1.170 1.170 1.110 1.130 251,897 +0.04(+3.67%)
Aug 02, 2022 1.180 1.220 1.040 1.090 332,802 -0.07(-6.03%)
Aug 01, 2022 1.100 1.190 1.080 1.160 419,333 +0.00(+0.20%)
Jul 29, 2022 1.270 1.288 1.100 1.158 426,373 -0.11(-8.84%)
Jul 28, 2022 1.240 1.310 1.210 1.270 305,278 +0.02(+1.60%)
Jul 27, 2022 1.380 1.389 1.150 1.250 802,149 -0.08(-6.02%)
Jul 26, 2022 1.310 1.410 1.210 1.330 1,383,924 -0.09(-6.34%)
Jul 25, 2022 1.840 1.950 1.350 1.420 3,707,168 -0.56(-28.28%)
Jul 22, 2022 1.740 2.190 1.520 1.980 12,376,357 +0.05(+2.59%)
Jul 21, 2022 1.580 2.490 1.570 1.930 157,803,456 +1.01(+110.40%)
Jul 20, 2022 0.9400 0.9499 0.8611 0.9173 111,838 -0.01(-1.34%)
Jul 19, 2022 1.050 1.050 0.8600 0.9298 237,128 -0.08(-7.94%)
Jul 18, 2022 1.000 1.020 0.9959 1.010 19,842 +0.02(+2.05%)
Jul 15, 2022 1.020 1.039 0.9601 0.9897 124,478 +0.01(+0.99%)
Jul 14, 2022 1.090 1.091 0.9702 0.9800 282,061 +0.00(+0.09%)
Jul 13, 2022 1.000 1.080 0.9700 0.9791 92,126 -0.08(-7.63%)
Jul 12, 2022 1.070 1.090 1.000 1.060 30,939 -0.02(-2.21%)
Jul 11, 2022 1.050 1.160 1.030 1.084 107,061 -0.01(-0.57%)
Jul 08, 2022 1.070 1.160 1.045 1.090 68,309 -0.04(-3.53%)
Jul 07, 2022 1.160 1.170 1.070 1.130 30,727 -0.02(-1.74%)
Jul 06, 2022 1.230 1.230 1.050 1.150 42,129 -0.05(-4.17%)
Jul 05, 2022 1.200 1.300 1.100 1.200 248,091 +0.01(+0.84%)
Jul 01, 2022 1.210 1.220 1.120 1.190 62,499 +0.04(+3.48%)
Jun 30, 2022 1.183 1.196 1.050 1.150 83,571 +0.10(+9.52%)
Jun 29, 2022 1.140 1.140 1.030 1.050 62,993 +0.00(+0.00%)
Jun 28, 2022 1.150 1.160 1.050 1.050 55,568 -0.08(-7.03%)
Jun 27, 2022 1.070 1.140 1.070 1.129 38,573 +0.03(+2.67%)
Jun 24, 2022 1.130 1.180 1.050 1.100 46,563 -0.04(-3.51%)
Jun 23, 2022 1.150 1.310 1.094 1.140 128,146 +0.03(+3.00%)
Jun 22, 2022 1.260 1.260 1.050 1.107 107,356 -0.15(-11.81%)
Jun 21, 2022 1.420 1.430 1.200 1.255 267,480 -0.25(-16.33%)
Jun 17, 2022 1.890 1.890 1.390 1.500 743,195 -1.85(-55.16%)
Jun 16, 2022 3.340 3.460 3.150 3.345 6,864 -0.06(-1.91%)
Jun 15, 2022 3.450 3.450 3.410 3.410 532 +0.01(+0.29%)
Jun 14, 2022 3.420 3.420 3.400 3.400 2,278 -0.13(-3.68%)
Jun 13, 2022 3.530 3.530 3.520 3.530 1,522 +0.00(+0.00%)
Jun 10, 2022 3.530 3.537 3.530 3.530 843 -0.17(-4.59%)
Jun 09, 2022 3.680 3.870 3.450 3.700 6,483 -0.15(-3.90%)
Jun 08, 2022 3.880 3.890 3.849 3.850 3,541 +0.22(+6.06%)
Jun 07, 2022 3.700 3.820 3.600 3.630 6,660 +0.13(+3.71%)
Jun 06, 2022 3.700 4.000 3.400 3.500 10,952 -0.50(-12.50%)
Jun 03, 2022 3.800 4.330 3.440 4.000 2,612 +0.41(+11.42%)
Jun 02, 2022 3.686 3.745 3.260 3.590 5,789 -0.22(-5.70%)
Jun 01, 2022 3.730 3.807 3.730 3.807 453 +0.04(+0.99%)
May 31, 2022 3.820 3.830 3.710 3.770 3,039 +0.09(+2.45%)
May 27, 2022 3.410 3.680 2.800 3.680 2,930 -0.18(-4.78%)
May 26, 2022 3.668 3.865 3.668 3.865 1,342 +0.16(+4.45%)
May 25, 2022 3.580 3.800 3.560 3.700 21,589 +0.39(+11.78%)
May 24, 2022 3.700 3.920 3.050 3.310 56,617 -0.19(-5.43%)
May 23, 2022 3.800 3.910 3.500 3.500 1,506 -0.22(-5.91%)
May 20, 2022 3.720 3.720 3.440 3.720 1,324 -0.11(-2.87%)
May 19, 2022 3.830 3.830 3.700 3.830 1,856 -0.03(-0.78%)
May 18, 2022 3.610 3.860 3.600 3.860 1,141 +0.15(+4.04%)
May 17, 2022 4.090 4.110 3.190 3.710 10,681 -0.42(-10.17%)
May 16, 2022 4.110 4.170 3.820 4.130 3,004 -0.04(-0.96%)
May 13, 2022 3.800 4.170 3.770 4.170 4,440 +0.17(+4.25%)
May 12, 2022 4.180 4.250 3.911 4.000 4,205 +0.14(+3.63%)
May 11, 2022 4.060 4.340 3.757 3.860 14,000 -0.06(-1.53%)
May 10, 2022 3.990 4.000 3.820 3.920 5,905 -0.09(-2.24%)
May 09, 2022 4.590 4.720 4.000 4.010 7,682 -0.29(-6.74%)
May 06, 2022 4.700 4.830 4.300 4.300 4,753 -0.53(-10.97%)
May 05, 2022 4.510 4.930 4.252 4.830 4,192 +0.36(+7.93%)
May 04, 2022 4.670 4.670 4.350 4.475 3,092 -0.38(-7.73%)
May 03, 2022 4.670 4.940 4.670 4.850 973 +0.08(+1.68%)
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.