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

Assertio Therapeutics Inc (NQ: ASRT )

1.030 +0.020 (+1.98%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jun 30, 2023 5.370 5.475 5.260 5.420 2,786,783 +0.06(+1.12%)
Jun 29, 2023 5.390 5.490 5.310 5.360 1,095,032 -0.03(-0.56%)
Jun 28, 2023 5.380 5.500 5.210 5.390 1,529,217 +0.00(+0.00%)
Jun 27, 2023 5.460 5.580 5.310 5.390 2,050,822 -0.06(-1.10%)
Jun 26, 2023 5.630 5.710 5.390 5.450 2,107,566 -0.27(-4.72%)
Jun 23, 2023 6.070 6.100 5.710 5.720 9,736,288 -0.43(-6.99%)
Jun 22, 2023 6.270 6.300 6.080 6.150 984,431 -0.17(-2.69%)
Jun 21, 2023 6.200 6.410 6.115 6.320 1,420,171 +0.14(+2.27%)
Jun 20, 2023 5.990 6.240 5.985 6.180 1,831,293 +0.20(+3.34%)
Jun 16, 2023 6.140 6.250 5.980 5.980 1,533,336 -0.16(-2.61%)
Jun 15, 2023 6.020 6.180 5.920 6.140 1,003,476 +0.11(+1.82%)
Jun 14, 2023 6.050 6.220 5.995 6.030 1,408,366 -0.05(-0.82%)
Jun 13, 2023 5.970 6.245 5.930 6.080 1,692,087 +0.08(+1.33%)
Jun 12, 2023 5.900 6.020 5.880 6.000 991,185 +0.10(+1.69%)
Jun 09, 2023 6.000 6.119 5.840 5.900 1,258,608 -0.12(-1.99%)
Jun 08, 2023 6.160 6.299 6.010 6.020 1,198,316 -0.19(-3.06%)
Jun 07, 2023 6.130 6.260 6.095 6.210 812,943 +0.10(+1.64%)
Jun 06, 2023 6.200 6.270 6.080 6.110 1,138,168 -0.09(-1.45%)
Jun 05, 2023 6.320 6.330 6.114 6.200 1,130,097 -0.15(-2.36%)
Jun 02, 2023 6.540 6.540 6.310 6.350 967,422 -0.08(-1.24%)
Jun 01, 2023 6.340 6.560 6.280 6.430 1,008,541 +0.10(+1.58%)
May 31, 2023 6.510 6.570 6.270 6.330 1,322,999 -0.13(-2.01%)
May 30, 2023 6.500 6.540 6.060 6.460 2,437,301 -0.04(-0.62%)
May 26, 2023 6.400 6.635 6.330 6.500 1,279,519 +0.11(+1.72%)
May 25, 2023 6.510 6.560 6.290 6.390 994,409 -0.18(-2.74%)
May 24, 2023 6.560 6.640 6.385 6.570 1,332,684 -0.03(-0.45%)
May 23, 2023 7.040 7.119 6.570 6.600 1,553,104 -0.44(-6.25%)
May 22, 2023 7.200 7.390 6.850 7.040 1,606,933 -0.26(-3.56%)
May 19, 2023 7.180 7.400 7.060 7.300 1,572,635 +0.22(+3.11%)
May 18, 2023 7.110 7.185 6.970 7.080 1,004,489 -0.03(-0.42%)
May 17, 2023 6.790 7.130 6.720 7.110 1,647,949 +0.30(+4.41%)
May 16, 2023 7.240 7.250 6.800 6.810 2,042,921 -0.51(-6.97%)
May 15, 2023 7.490 7.580 7.180 7.320 2,226,719 -0.33(-4.31%)
May 12, 2023 7.680 7.815 7.520 7.650 2,118,947 -0.01(-0.13%)
May 11, 2023 7.550 8.010 7.490 7.660 3,068,544 +0.11(+1.46%)
May 10, 2023 7.030 7.830 7.030 7.550 4,578,973 +0.57(+8.17%)
May 09, 2023 6.750 7.275 6.330 6.980 7,134,170 +0.72(+11.50%)
May 08, 2023 6.200 6.354 6.050 6.260 1,613,784 +0.11(+1.79%)
May 05, 2023 6.000 6.240 5.875 6.150 1,895,273 +0.25(+4.24%)
May 04, 2023 5.880 6.050 5.790 5.900 1,388,743 -0.04(-0.67%)
May 03, 2023 5.860 5.985 5.770 5.940 1,504,357 +0.15(+2.59%)
May 02, 2023 5.820 5.980 5.670 5.790 2,489,453 +0.04(+0.70%)
May 01, 2023 5.510 5.840 5.460 5.750 2,580,132 +0.24(+4.36%)
Apr 28, 2023 5.060 5.615 4.981 5.510 2,587,911 +0.43(+8.46%)
Apr 27, 2023 5.000 5.180 4.863 5.080 2,108,636 +0.08(+1.60%)
Apr 26, 2023 5.370 5.430 4.750 5.000 5,259,200 -0.37(-6.89%)
Apr 25, 2023 5.240 5.550 4.480 5.370 9,112,891 -1.03(-16.09%)
Apr 24, 2023 6.130 6.520 6.055 6.400 3,043,745 +0.23(+3.73%)
Apr 21, 2023 6.010 6.180 5.940 6.170 1,507,037 +0.17(+2.83%)
Apr 20, 2023 5.980 6.180 5.880 6.000 1,529,519 -0.04(-0.66%)
Apr 19, 2023 6.040 6.080 5.940 6.040 1,298,330 -0.03(-0.49%)
Apr 18, 2023 6.160 6.170 5.940 6.070 1,549,025 -0.14(-2.25%)
Apr 17, 2023 6.300 6.320 6.100 6.210 1,259,616 -0.08(-1.27%)
Apr 14, 2023 6.130 6.315 6.095 6.290 1,565,513 +0.16(+2.61%)
Apr 13, 2023 5.970 6.235 5.970 6.130 1,625,861 +0.20(+3.37%)
Apr 12, 2023 5.860 6.045 5.660 5.930 1,968,867 +0.10(+1.72%)
Apr 11, 2023 5.910 6.040 5.830 5.830 1,078,716 -0.10(-1.69%)
Apr 10, 2023 6.140 6.140 5.865 5.930 1,120,893 -0.20(-3.26%)
Apr 06, 2023 6.040 6.265 6.010 6.130 1,727,937 +0.12(+2.00%)
Apr 05, 2023 5.900 6.060 5.710 6.010 2,075,891 +0.06(+1.01%)
Apr 04, 2023 6.110 6.220 5.740 5.950 2,132,927 -0.16(-2.62%)
Apr 03, 2023 6.370 6.370 6.070 6.110 1,956,931 -0.26(-4.08%)
Mar 31, 2023 6.460 6.520 6.290 6.370 2,436,721 -0.04(-0.62%)
Mar 30, 2023 6.360 6.480 6.330 6.410 1,248,673 +0.11(+1.75%)
Mar 29, 2023 6.400 6.430 6.150 6.300 1,468,998 +0.04(+0.64%)
Mar 28, 2023 5.980 6.365 5.980 6.260 2,237,244 +0.26(+4.33%)
Mar 27, 2023 6.020 6.140 5.925 6.000 1,595,449 +0.14(+2.39%)
Mar 24, 2023 5.690 5.970 5.600 5.860 1,268,299 +0.08(+1.38%)
Mar 23, 2023 5.900 6.060 5.750 5.780 1,105,113 -0.04(-0.69%)
Mar 22, 2023 5.980 6.115 5.800 5.820 1,615,370 -0.11(-1.85%)
Mar 21, 2023 5.870 6.045 5.862 5.930 1,345,628 +0.15(+2.60%)
Mar 20, 2023 5.830 5.955 5.735 5.780 1,097,647 -0.05(-0.86%)
Mar 17, 2023 6.200 6.200 5.820 5.830 1,816,331 -0.41(-6.57%)
Mar 16, 2023 5.670 6.315 5.580 6.240 2,492,658 +0.56(+9.86%)
Mar 15, 2023 5.800 5.865 5.600 5.680 2,152,546 -0.24(-4.05%)
Mar 14, 2023 5.380 6.080 5.370 5.920 4,116,668 +0.68(+12.98%)
Mar 13, 2023 5.640 5.640 5.230 5.240 3,591,714 -0.50(-8.71%)
Mar 10, 2023 6.580 6.580 5.635 5.740 4,008,895 -0.92(-13.81%)
Mar 09, 2023 5.940 7.000 5.940 6.660 5,586,942 +0.70(+11.74%)
Mar 08, 2023 6.140 6.180 5.810 5.960 3,119,394 -0.21(-3.40%)
Mar 07, 2023 6.070 6.280 5.950 6.170 2,296,219 +0.06(+0.98%)
Mar 06, 2023 6.470 6.513 6.020 6.110 4,148,349 -0.10(-1.61%)
Mar 03, 2023 5.840 6.340 5.720 6.210 3,454,501 +0.46(+8.00%)
Mar 02, 2023 5.940 5.970 5.730 5.750 2,541,749 -0.22(-3.69%)
Mar 01, 2023 5.630 6.000 5.612 5.970 3,676,480 +0.44(+7.96%)
Feb 28, 2023 5.220 5.630 5.200 5.530 4,413,108 +0.27(+5.13%)
Feb 27, 2023 5.200 5.300 5.100 5.260 1,973,157 +0.14(+2.73%)
Feb 24, 2023 5.000 5.150 4.895 5.120 2,022,824 +0.06(+1.19%)
Feb 23, 2023 5.070 5.210 4.771 5.060 4,313,296 -0.29(-5.42%)
Feb 22, 2023 5.170 5.560 5.120 5.350 2,184,932 +0.17(+3.28%)
Feb 21, 2023 5.030 5.285 4.980 5.180 2,348,531 +0.22(+4.44%)
Feb 17, 2023 5.140 5.150 4.870 4.960 1,273,420 -0.18(-3.50%)
Feb 16, 2023 5.060 5.220 4.945 5.140 1,541,924 +0.04(+0.78%)
Feb 15, 2023 5.130 5.170 4.900 5.100 2,654,731 +0.03(+0.59%)
Feb 14, 2023 4.950 5.150 4.860 5.070 2,328,999 +0.22(+4.54%)
Feb 13, 2023 4.610 4.890 4.560 4.850 1,903,097 +0.26(+5.66%)
Feb 10, 2023 4.600 4.640 4.330 4.590 1,058,088 -0.06(-1.29%)
Feb 09, 2023 4.660 4.820 4.560 4.650 1,454,070 +0.04(+0.87%)
Feb 08, 2023 4.560 4.730 4.460 4.610 2,491,734 +0.17(+3.83%)
Feb 07, 2023 4.200 4.565 4.160 4.440 2,619,625 +0.26(+6.22%)
Feb 06, 2023 4.060 4.250 4.040 4.180 1,066,250 +0.08(+1.95%)
Feb 03, 2023 4.140 4.200 4.020 4.100 856,927 -0.05(-1.20%)
Feb 02, 2023 4.050 4.240 4.010 4.150 1,962,528 +0.12(+2.98%)
Feb 01, 2023 4.160 4.210 4.020 4.030 709,317 -0.08(-1.95%)
Jan 31, 2023 4.020 4.120 3.890 4.110 749,652 +0.09(+2.24%)
Jan 30, 2023 4.010 4.148 3.930 4.020 1,012,307 +0.01(+0.25%)
Jan 27, 2023 4.140 4.200 3.983 4.010 1,117,921 -0.11(-2.67%)
Jan 26, 2023 4.330 4.340 4.080 4.120 967,538 -0.17(-3.96%)
Jan 25, 2023 4.220 4.370 4.181 4.290 1,194,314 +0.07(+1.66%)
Jan 24, 2023 4.040 4.370 4.010 4.220 1,738,025 +0.16(+3.94%)
Jan 23, 2023 4.030 4.220 4.020 4.060 1,163,246 +0.05(+1.25%)
Jan 20, 2023 3.640 4.090 3.640 4.010 1,869,725 +0.28(+7.51%)
Jan 19, 2023 3.560 3.750 3.500 3.730 1,276,703 +0.19(+5.37%)
Jan 18, 2023 3.800 3.840 3.520 3.540 1,603,396 -0.26(-6.84%)
Jan 17, 2023 4.190 4.190 3.780 3.800 1,612,603 -0.39(-9.31%)
Jan 13, 2023 4.220 4.330 4.165 4.190 1,190,499 -0.03(-0.71%)
Jan 12, 2023 4.180 4.285 4.140 4.220 548,949 +0.06(+1.44%)
Jan 11, 2023 4.300 4.310 4.080 4.160 705,172 -0.11(-2.58%)
Jan 10, 2023 4.080 4.345 4.080 4.270 756,032 +0.19(+4.66%)
Jan 09, 2023 4.400 4.400 4.070 4.080 1,459,389 -0.28(-6.42%)
Jan 06, 2023 4.390 4.440 4.260 4.360 822,224 -0.01(-0.23%)
Jan 05, 2023 4.250 4.390 4.170 4.370 624,465 +0.11(+2.58%)
Jan 04, 2023 4.160 4.290 4.120 4.260 769,454 +0.09(+2.16%)
Jan 03, 2023 4.330 4.393 4.120 4.170 1,097,824 -0.13(-3.02%)
Dec 30, 2022 4.060 4.310 4.040 4.300 1,232,859 +0.22(+5.39%)
Dec 29, 2022 3.900 4.100 3.850 4.080 687,207 +0.18(+4.62%)
Dec 28, 2022 3.900 3.920 3.750 3.900 693,623 +0.01(+0.26%)
Dec 27, 2022 4.140 4.140 3.870 3.890 1,349,010 -0.19(-4.66%)
Dec 23, 2022 3.950 4.110 3.825 4.080 1,104,300 +0.17(+4.35%)
Dec 22, 2022 3.820 3.920 3.720 3.910 832,625 +0.07(+1.82%)
Dec 21, 2022 3.700 3.940 3.700 3.840 1,125,383 +0.16(+4.35%)
Dec 20, 2022 3.500 3.690 3.502 3.680 912,062 +0.15(+4.25%)
Dec 19, 2022 3.700 3.705 3.530 3.530 961,901 -0.13(-3.55%)
Dec 16, 2022 3.630 3.747 3.500 3.660 1,168,604 +0.02(+0.55%)
Dec 15, 2022 3.820 3.865 3.560 3.640 1,456,536 -0.23(-5.94%)
Dec 14, 2022 3.970 3.970 3.790 3.870 1,141,456 -0.06(-1.53%)
Dec 13, 2022 3.760 3.980 3.730 3.930 2,160,337 +0.20(+5.36%)
Dec 12, 2022 3.540 3.730 3.420 3.730 1,213,276 +0.16(+4.48%)
Dec 09, 2022 3.730 3.730 3.530 3.570 1,099,346 -0.13(-3.51%)
Dec 08, 2022 3.490 3.700 3.440 3.700 1,393,552 +0.26(+7.56%)
Dec 07, 2022 3.370 3.480 3.355 3.440 1,066,607 +0.08(+2.38%)
Dec 06, 2022 3.270 3.405 3.260 3.360 1,022,693 +0.07(+2.13%)
Dec 05, 2022 3.190 3.335 3.145 3.290 1,923,242 +0.23(+7.52%)
Dec 02, 2022 3.000 3.060 2.960 3.060 241,716 +0.06(+2.00%)
Dec 01, 2022 3.100 3.145 2.990 3.000 437,164 -0.10(-3.23%)
Nov 30, 2022 2.940 3.100 2.930 3.100 1,238,838 +0.16(+5.44%)
Nov 29, 2022 2.910 2.975 2.870 2.940 492,545 +0.07(+2.44%)
Nov 28, 2022 2.910 2.960 2.835 2.870 413,536 -0.08(-2.71%)
Nov 25, 2022 2.940 3.000 2.900 2.950 304,606 +0.04(+1.37%)
Nov 23, 2022 2.930 2.990 2.875 2.910 291,534 -0.02(-0.68%)
Nov 22, 2022 2.840 2.940 2.805 2.930 382,902 +0.10(+3.53%)
Nov 21, 2022 2.810 2.859 2.755 2.830 476,300 +0.02(+0.71%)
Nov 18, 2022 2.820 2.830 2.790 2.810 308,437 -0.01(-0.35%)
Nov 17, 2022 2.770 2.850 2.750 2.820 452,775 +0.01(+0.36%)
Nov 16, 2022 2.940 2.940 2.790 2.810 625,501 -0.13(-4.42%)
Nov 15, 2022 2.900 3.020 2.880 2.940 978,848 +0.11(+3.89%)
Nov 14, 2022 2.960 2.970 2.810 2.830 858,054 -0.13(-4.39%)
Nov 11, 2022 2.820 2.970 2.810 2.960 1,159,017 +0.16(+5.71%)
Nov 10, 2022 2.770 2.880 2.640 2.800 1,534,390 +0.13(+4.87%)
Nov 09, 2022 2.800 2.800 2.650 2.670 1,615,619 +0.05(+1.91%)
Nov 08, 2022 2.700 2.700 2.580 2.620 994,712 -0.06(-2.24%)
Nov 07, 2022 2.800 2.800 2.620 2.680 1,014,400 -0.02(-0.74%)
Nov 04, 2022 2.700 2.720 2.550 2.700 863,255 +0.05(+1.89%)
Nov 03, 2022 2.650 2.670 2.559 2.650 585,709 +0.00(+0.00%)
Nov 02, 2022 2.670 2.650 610,138 -0.03(-1.12%)
Nov 01, 2022 2.640 2.690 2.580 2.680 814,220 +0.10(+3.88%)
Oct 31, 2022 2.630 2.670 2.550 2.580 812,365 -0.03(-1.15%)
Oct 28, 2022 2.570 2.635 2.540 2.610 1,625,505 +0.14(+5.67%)
Oct 27, 2022 2.490 2.520 2.400 2.470 586,582 +0.02(+0.82%)
Oct 26, 2022 2.450 2.516 2.431 2.450 455,208 -0.01(-0.41%)
Oct 25, 2022 2.400 2.480 2.385 2.460 547,927 +0.10(+4.24%)
Oct 24, 2022 2.280 2.400 2.250 2.360 844,616 +0.15(+6.79%)
Oct 21, 2022 2.110 2.240 2.105 2.210 461,720 +0.09(+4.25%)
Oct 20, 2022 2.120 2.160 2.100 2.120 626,903 +0.00(+0.00%)
Oct 19, 2022 2.180 2.205 2.100 2.120 303,056 -0.07(-3.20%)
Oct 18, 2022 2.230 2.295 2.175 2.190 350,711 -0.02(-0.90%)
Oct 17, 2022 2.220 2.265 2.200 2.210 366,796 +0.03(+1.38%)
Oct 14, 2022 2.270 2.320 2.160 2.180 208,692 -0.09(-3.96%)
Oct 13, 2022 2.130 2.270 2.100 2.270 397,822 +0.10(+4.61%)
Oct 12, 2022 2.160 2.195 2.110 2.170 293,874 +0.04(+1.88%)
Oct 11, 2022 2.120 2.190 2.075 2.130 292,816 +0.02(+0.95%)
Oct 10, 2022 2.170 2.200 2.110 2.110 423,012 -0.08(-3.65%)
Oct 07, 2022 2.300 2.310 2.170 2.190 331,697 -0.13(-5.60%)
Oct 06, 2022 2.300 2.380 2.250 2.320 546,905 +0.01(+0.43%)
Oct 05, 2022 2.240 2.310 2.185 2.310 492,354 +0.00(+0.00%)
Oct 04, 2022 2.340 2.400 2.290 2.310 563,093 +0.00(+0.00%)
Oct 03, 2022 2.290 2.348 2.245 2.310 641,364 +0.04(+1.76%)
Sep 30, 2022 2.160 2.335 2.160 2.270 672,709 +0.10(+4.61%)
Sep 29, 2022 2.270 2.270 2.130 2.170 598,150 -0.12(-5.24%)
Sep 28, 2022 2.240 2.305 2.200 2.290 706,365 +0.06(+2.69%)
Sep 27, 2022 2.210 2.280 2.180 2.230 538,952 +0.08(+3.72%)
Sep 26, 2022 2.090 2.240 2.080 2.150 645,075 +0.02(+0.94%)
Sep 23, 2022 2.180 2.210 2.080 2.130 1,136,581 -0.12(-5.33%)
Sep 22, 2022 2.180 2.275 2.170 2.250 831,129 +0.06(+2.74%)
Sep 21, 2022 2.280 2.285 2.180 2.190 531,226 -0.05(-2.23%)
Sep 20, 2022 2.230 2.315 2.210 2.240 688,995 +0.00(+0.00%)
Sep 19, 2022 2.330 2.350 2.220 2.240 1,379,783 -0.14(-5.88%)
Sep 16, 2022 2.410 2.495 2.361 2.380 618,406 -0.06(-2.46%)
Sep 15, 2022 2.550 2.570 2.440 2.440 644,772 -0.11(-4.31%)
Sep 14, 2022 2.550 2.600 2.485 2.550 561,600 +0.01(+0.39%)
Sep 13, 2022 2.620 2.650 2.510 2.540 656,448 -0.18(-6.62%)
Sep 12, 2022 2.750 2.815 2.710 2.720 711,620 -0.01(-0.55%)
Sep 09, 2022 2.710 2.790 2.690 2.735 716,176 +0.03(+1.30%)
Sep 08, 2022 2.690 2.735 2.600 2.700 750,338 +0.01(+0.37%)
Sep 07, 2022 2.550 2.690 2.480 2.690 949,230 +0.15(+5.91%)
Sep 06, 2022 2.530 2.550 2.450 2.540 1,052,184 +0.03(+1.20%)
Sep 02, 2022 2.510 2.625 2.450 2.510 1,274,246 +0.04(+1.62%)
Sep 01, 2022 2.530 2.570 2.370 2.470 1,269,376 -0.08(-3.14%)
Aug 31, 2022 2.560 2.610 2.520 2.550 905,458 -0.03(-1.16%)
Aug 30, 2022 2.670 2.680 2.545 2.580 958,695 -0.09(-3.37%)
Aug 29, 2022 2.620 2.750 2.530 2.670 1,841,182 +0.03(+1.14%)
Aug 26, 2022 2.830 2.854 2.620 2.640 1,445,662 -0.22(-7.69%)
Aug 25, 2022 2.870 2.870 2.620 2.860 3,113,537 -0.03(-1.04%)
Aug 24, 2022 2.740 2.930 2.701 2.890 2,829,875 +0.15(+5.47%)
Aug 23, 2022 2.630 2.790 2.590 2.740 6,758,625 -0.90(-24.73%)
Aug 22, 2022 3.410 3.660 3.400 3.640 1,538,579 +0.17(+4.90%)
Aug 19, 2022 3.560 3.590 3.435 3.470 404,207 -0.10(-2.80%)
Aug 18, 2022 3.460 3.650 3.380 3.570 765,928 +0.11(+3.18%)
Aug 17, 2022 3.610 3.625 3.430 3.460 913,097 -0.22(-5.98%)
Aug 16, 2022 3.730 3.790 3.590 3.680 736,508 -0.02(-0.54%)
Aug 15, 2022 3.800 3.800 3.670 3.700 802,581 -0.10(-2.63%)
Aug 12, 2022 3.830 3.915 3.710 3.800 856,675 +0.00(+0.00%)
Aug 11, 2022 4.020 4.020 3.765 3.800 925,226 -0.20(-5.00%)
Aug 10, 2022 3.850 4.030 3.760 4.000 1,271,653 +0.18(+4.71%)
Aug 09, 2022 3.640 3.865 3.520 3.820 1,452,165 +0.17(+4.66%)
Aug 08, 2022 4.380 4.440 3.600 3.650 2,918,645 -0.34(-8.52%)
Aug 05, 2022 3.990 4.090 3.850 3.990 1,128,795 -0.01(-0.25%)
Aug 04, 2022 3.640 4.000 3.600 4.000 1,143,529 +0.38(+10.50%)
Aug 03, 2022 3.720 3.785 3.620 3.620 578,797 -0.08(-2.16%)
Aug 02, 2022 3.750 3.780 3.560 3.700 1,192,049 -0.08(-2.12%)
Aug 01, 2022 3.940 4.000 3.740 3.780 1,640,613 -0.12(-3.08%)
Jul 29, 2022 3.740 4.145 3.720 3.900 3,779,412 +0.26(+7.14%)
Jul 28, 2022 3.420 3.665 3.305 3.640 1,036,922 +0.20(+5.81%)
Jul 27, 2022 3.510 3.580 3.300 3.440 1,485,153 -0.06(-1.71%)
Jul 26, 2022 3.400 3.610 3.300 3.500 2,007,207 +0.11(+3.24%)
Jul 25, 2022 3.120 3.450 3.070 3.390 2,036,322 +0.28(+9.00%)
Jul 22, 2022 3.050 3.130 3.030 3.110 440,432 +0.06(+1.97%)
Jul 21, 2022 3.120 3.125 3.010 3.050 406,657 -0.10(-3.17%)
Jul 20, 2022 3.070 3.200 3.060 3.150 635,916 +0.09(+2.94%)
Jul 19, 2022 2.850 3.070 2.850 3.060 509,405 +0.24(+8.51%)
Jul 18, 2022 2.850 2.951 2.811 2.820 580,058 +0.00(+0.00%)
Jul 15, 2022 2.840 2.860 2.710 2.820 357,003 +0.02(+0.71%)
Jul 14, 2022 2.810 2.910 2.740 2.800 532,943 -0.09(-3.11%)
Jul 13, 2022 2.800 2.940 2.750 2.890 573,433 +0.06(+2.30%)
Jul 12, 2022 3.120 3.180 2.800 2.825 1,700,295 -0.42(-12.81%)
Jul 11, 2022 3.300 3.640 3.220 3.240 3,117,160 -0.08(-2.41%)
Jul 08, 2022 3.270 3.340 3.110 3.320 734,829 +0.05(+1.53%)
Jul 07, 2022 3.180 3.380 3.180 3.270 1,186,929 +0.09(+2.83%)
Jul 06, 2022 3.280 3.400 3.160 3.180 1,468,553 -0.09(-2.75%)
Jul 05, 2022 3.110 3.330 3.060 3.270 1,152,079 +0.12(+3.81%)
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.