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

Elanco Animal Health Inc (NY: ELAN )

13.26 +0.22 (+1.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 16.20 16.30 16.30 16.28 2,321,926 +0.11(+0.68%)
Mar 27, 2024 15.99 16.17 15.96 16.17 2,022,403 +0.28(+1.76%)
Mar 26, 2024 16.03 16.06 15.84 15.89 2,792,961 -0.02(-0.13%)
Mar 25, 2024 15.89 16.20 15.85 15.91 1,899,513 +0.09(+0.57%)
Mar 22, 2024 16.30 16.43 15.78 15.82 2,516,541 -0.48(-2.94%)
Mar 21, 2024 16.32 16.51 16.17 16.30 2,716,113 +0.12(+0.74%)
Mar 20, 2024 15.61 16.18 15.58 16.18 2,799,830 +0.50(+3.19%)
Mar 19, 2024 15.68 15.82 15.58 15.68 3,642,242 -0.10(-0.63%)
Mar 18, 2024 15.72 16.04 15.72 15.78 4,696,540 +0.06(+0.38%)
Mar 15, 2024 15.66 15.86 15.53 15.72 3,651,171 -0.03(-0.19%)
Mar 14, 2024 15.88 15.88 15.52 15.75 2,946,799 -0.16(-1.01%)
Mar 13, 2024 15.85 16.32 15.71 15.91 3,991,091 +0.14(+0.89%)
Mar 12, 2024 16.09 16.13 15.73 15.77 4,590,085 -0.25(-1.56%)
Mar 11, 2024 16.71 16.73 16.01 16.02 5,039,617 -0.43(-2.61%)
Mar 08, 2024 16.35 16.51 16.25 16.45 3,139,971 +0.16(+0.98%)
Mar 07, 2024 16.17 16.30 16.07 16.29 2,646,166 +0.24(+1.50%)
Mar 06, 2024 16.22 16.25 15.91 16.05 3,171,289 +0.06(+0.38%)
Mar 05, 2024 16.10 16.39 15.95 15.99 3,043,962 -0.18(-1.11%)
Mar 04, 2024 16.01 16.26 15.73 16.17 3,311,725 +0.14(+0.87%)
Mar 01, 2024 15.92 16.15 15.76 16.03 3,939,130 +0.14(+0.88%)
Feb 29, 2024 16.08 16.21 15.85 15.89 4,862,214 -0.04(-0.25%)
Feb 28, 2024 16.34 16.36 15.91 15.93 4,473,415 -0.53(-3.22%)
Feb 27, 2024 16.56 16.64 16.35 16.46 4,118,625 +0.20(+1.23%)
Feb 26, 2024 15.31 16.88 15.14 16.26 11,019,971 -0.11(-0.67%)
Feb 23, 2024 16.29 16.45 16.06 16.37 7,686,331 +0.22(+1.36%)
Feb 22, 2024 16.30 16.38 15.99 16.15 6,087,849 -0.01(-0.06%)
Feb 21, 2024 16.01 16.19 15.92 16.16 4,673,168 +0.01(+0.06%)
Feb 20, 2024 16.05 16.33 15.93 16.15 4,257,021 -0.10(-0.62%)
Feb 16, 2024 16.20 16.55 16.15 16.25 3,246,935 -0.16(-0.98%)
Feb 15, 2024 16.11 16.55 16.11 16.41 3,935,625 +0.35(+2.18%)
Feb 14, 2024 15.93 16.11 15.80 16.06 2,569,515 +0.37(+2.36%)
Feb 13, 2024 15.75 15.92 15.38 15.69 4,200,717 -0.48(-2.97%)
Feb 12, 2024 15.95 16.34 15.95 16.17 3,841,441 +0.20(+1.25%)
Feb 09, 2024 15.90 16.00 15.72 15.97 3,234,128 +0.10(+0.63%)
Feb 08, 2024 15.80 15.95 15.62 15.87 3,690,325 +0.09(+0.57%)
Feb 07, 2024 16.07 16.07 15.77 15.78 3,999,312 -0.24(-1.50%)
Feb 06, 2024 15.88 16.07 15.67 16.02 6,992,726 +0.12(+0.75%)
Feb 05, 2024 15.67 15.93 14.95 15.90 9,350,337 +1.17(+7.94%)
Feb 02, 2024 14.57 14.84 14.35 14.73 2,668,564 -0.06(-0.41%)
Feb 01, 2024 14.89 14.92 14.51 14.79 3,376,688 +0.05(+0.34%)
Jan 31, 2024 15.18 15.33 14.73 14.74 5,058,610 -0.38(-2.51%)
Jan 30, 2024 15.14 15.19 14.97 15.12 3,809,880 -0.07(-0.46%)
Jan 29, 2024 15.16 15.25 15.02 15.19 2,878,347 +0.01(+0.07%)
Jan 26, 2024 14.84 15.28 14.84 15.18 4,089,510 +0.34(+2.29%)
Jan 25, 2024 14.74 15.00 14.59 14.84 4,237,335 +0.28(+1.92%)
Jan 24, 2024 14.89 15.04 14.52 14.56 4,366,112 -0.16(-1.09%)
Jan 23, 2024 14.66 14.82 14.45 14.72 4,081,768 +0.18(+1.24%)
Jan 22, 2024 14.72 14.90 14.47 14.54 4,202,516 -0.06(-0.41%)
Jan 19, 2024 15.06 15.06 14.50 14.60 5,520,823 -0.20(-1.35%)
Jan 18, 2024 14.89 15.00 14.70 14.80 3,772,338 +0.00(+0.00%)
Jan 17, 2024 14.90 15.07 14.75 14.80 6,409,272 -0.33(-2.18%)
Jan 16, 2024 15.36 15.36 15.12 15.13 4,059,590 -0.42(-2.70%)
Jan 12, 2024 15.58 15.87 15.44 15.55 8,554,467 +0.06(+0.39%)
Jan 11, 2024 14.99 15.53 14.92 15.49 4,606,248 +0.28(+1.84%)
Jan 10, 2024 15.43 15.50 15.10 15.21 3,901,408 -0.20(-1.30%)
Jan 09, 2024 15.43 15.74 15.31 15.41 4,178,668 -0.14(-0.90%)
Jan 08, 2024 15.39 15.85 15.31 15.55 4,921,325 +0.10(+0.65%)
Jan 05, 2024 15.46 15.94 15.23 15.45 10,978,823 +0.90(+6.19%)
Jan 04, 2024 14.50 14.73 14.35 14.55 5,580,456 +0.18(+1.25%)
Jan 03, 2024 14.39 14.42 13.91 14.37 7,615,412 -0.27(-1.84%)
Jan 02, 2024 14.67 14.86 14.52 14.64 3,759,811 -0.26(-1.74%)
Dec 29, 2023 14.82 15.10 14.82 14.90 3,467,729 -0.04(-0.27%)
Dec 28, 2023 14.78 14.97 14.71 14.94 2,250,725 +0.14(+0.95%)
Dec 27, 2023 14.80 14.95 14.71 14.80 2,055,546 +0.01(+0.07%)
Dec 26, 2023 14.70 14.90 14.62 14.79 3,492,261 +0.12(+0.82%)
Dec 22, 2023 14.55 14.80 14.52 14.67 3,006,912 +0.15(+1.03%)
Dec 21, 2023 14.24 14.57 14.13 14.52 3,499,085 +0.51(+3.64%)
Dec 20, 2023 14.24 14.48 13.99 14.01 4,977,293 -0.28(-1.96%)
Dec 19, 2023 14.00 14.38 13.87 14.29 7,832,147 +0.62(+4.54%)
Dec 18, 2023 13.72 13.89 13.53 13.67 6,716,561 -0.09(-0.65%)
Dec 15, 2023 14.06 14.28 13.57 13.76 8,103,638 -0.01(-0.07%)
Dec 14, 2023 13.99 14.28 13.51 13.77 12,508,169 +0.11(+0.81%)
Dec 13, 2023 12.72 13.80 12.65 13.66 7,858,895 +0.97(+7.64%)
Dec 12, 2023 12.70 12.78 12.49 12.69 3,846,623 -0.02(-0.16%)
Dec 11, 2023 12.75 12.80 12.60 12.71 4,322,714 -0.09(-0.70%)
Dec 08, 2023 12.77 12.96 12.59 12.80 9,822,401 +0.03(+0.23%)
Dec 07, 2023 13.06 13.12 12.61 12.77 4,774,144 -0.10(-0.78%)
Dec 06, 2023 13.01 13.21 12.84 12.87 4,876,843 +0.01(+0.08%)
Dec 05, 2023 12.63 12.99 12.57 12.86 6,337,403 +0.03(+0.23%)
Dec 04, 2023 12.30 12.88 12.30 12.83 7,240,649 +0.43(+3.47%)
Dec 01, 2023 11.78 12.41 11.62 12.40 6,635,439 +0.62(+5.26%)
Nov 30, 2023 12.02 12.08 11.71 11.78 5,233,823 -0.24(-2.00%)
Nov 29, 2023 12.04 12.31 11.99 12.02 4,396,907 +0.03(+0.25%)
Nov 28, 2023 12.00 12.04 11.82 11.99 3,843,706 -0.06(-0.50%)
Nov 27, 2023 11.86 12.11 11.76 12.05 5,565,754 +0.11(+0.92%)
Nov 24, 2023 11.90 12.01 11.88 11.94 1,151,903 +0.01(+0.08%)
Nov 22, 2023 11.87 11.99 11.79 11.93 3,292,331 +0.15(+1.27%)
Nov 21, 2023 11.82 11.96 11.76 11.78 3,157,301 -0.10(-0.84%)
Nov 20, 2023 11.81 12.03 11.64 11.88 4,590,065 +0.06(+0.51%)
Nov 17, 2023 11.64 11.84 11.55 11.82 4,663,284 +0.33(+2.87%)
Nov 16, 2023 11.45 11.53 11.20 11.49 4,140,151 +0.08(+0.70%)
Nov 15, 2023 11.40 11.64 11.26 11.41 5,184,202 +0.07(+0.62%)
Nov 14, 2023 10.90 11.54 10.90 11.34 4,816,475 +0.79(+7.49%)
Nov 13, 2023 10.68 10.81 10.42 10.55 5,049,785 -0.13(-1.22%)
Nov 10, 2023 10.31 10.73 10.28 10.68 5,755,133 +0.42(+4.09%)
Nov 09, 2023 10.91 10.95 10.19 10.26 6,362,814 -0.59(-5.44%)
Nov 08, 2023 10.70 10.92 10.54 10.85 8,021,517 +0.15(+1.40%)
Nov 07, 2023 9.870 10.91 9.620 10.70 14,580,153 +1.34(+14.32%)
Nov 06, 2023 9.600 9.665 9.260 9.360 6,094,356 -0.25(-2.60%)
Nov 03, 2023 9.570 9.760 9.470 9.610 6,160,004 +0.24(+2.56%)
Nov 02, 2023 8.790 9.415 8.750 9.370 5,892,715 +0.74(+8.57%)
Nov 01, 2023 8.790 8.810 8.590 8.630 6,137,848 -0.18(-2.04%)
Oct 31, 2023 8.850 8.950 8.665 8.810 4,088,142 +0.00(+0.00%)
Oct 30, 2023 8.890 9.075 8.645 8.810 4,520,423 -0.04(-0.45%)
Oct 27, 2023 8.690 8.860 8.520 8.850 9,691,010 +0.25(+2.91%)
Oct 26, 2023 8.870 8.960 8.560 8.600 7,782,385 -0.26(-2.93%)
Oct 25, 2023 8.990 9.060 8.790 8.860 3,548,322 -0.22(-2.42%)
Oct 24, 2023 9.150 9.310 9.030 9.080 3,354,600 -0.02(-0.22%)
Oct 23, 2023 9.080 9.270 9.050 9.100 3,291,418 -0.06(-0.66%)
Oct 20, 2023 9.130 9.340 9.000 9.160 5,166,751 +0.06(+0.66%)
Oct 19, 2023 9.480 9.505 9.080 9.100 5,920,824 -0.44(-4.61%)
Oct 18, 2023 9.670 9.695 9.510 9.540 3,799,489 -0.31(-3.15%)
Oct 17, 2023 9.550 9.950 9.550 9.850 3,530,935 +0.27(+2.82%)
Oct 16, 2023 9.270 9.605 9.270 9.580 3,354,445 +0.32(+3.46%)
Oct 13, 2023 9.530 9.540 9.190 9.260 6,652,298 -0.16(-1.70%)
Oct 12, 2023 9.850 9.855 9.330 9.420 7,134,626 -0.46(-4.66%)
Oct 11, 2023 9.990 10.06 9.790 9.880 2,940,281 -0.15(-1.50%)
Oct 10, 2023 9.490 10.03 9.450 10.03 7,270,446 +0.56(+5.91%)
Oct 09, 2023 9.350 9.525 9.295 9.470 5,767,129 -0.09(-0.94%)
Oct 06, 2023 9.670 9.710 9.180 9.560 15,329,733 -0.20(-2.05%)
Oct 05, 2023 10.14 10.14 9.440 9.760 7,547,032 -0.51(-4.97%)
Oct 04, 2023 10.55 10.68 10.19 10.27 7,624,948 -0.23(-2.19%)
Oct 03, 2023 10.82 10.86 10.25 10.50 6,524,676 -0.46(-4.20%)
Oct 02, 2023 11.22 11.22 10.88 10.96 3,568,373 -0.28(-2.49%)
Sep 29, 2023 11.35 11.38 11.21 11.24 2,917,101 +0.05(+0.45%)
Sep 28, 2023 11.15 11.33 11.12 11.19 3,711,935 +0.07(+0.63%)
Sep 27, 2023 11.38 11.47 11.02 11.12 3,716,464 -0.23(-2.03%)
Sep 26, 2023 11.18 11.38 11.15 11.35 4,540,464 +0.07(+0.62%)
Sep 25, 2023 11.19 11.30 11.21 11.28 3,129,615 +0.03(+0.27%)
Sep 22, 2023 11.33 11.41 11.23 11.25 2,559,745 -0.08(-0.71%)
Sep 21, 2023 11.53 11.61 11.24 11.33 4,072,002 -0.31(-2.66%)
Sep 20, 2023 11.90 12.03 11.62 11.64 3,256,103 -0.21(-1.77%)
Sep 19, 2023 11.74 11.90 11.57 11.85 3,407,031 +0.05(+0.42%)
Sep 18, 2023 11.95 11.95 11.72 11.80 5,315,092 -0.19(-1.58%)
Sep 15, 2023 11.70 12.07 11.62 11.99 11,942,986 +0.24(+2.04%)
Sep 14, 2023 11.79 11.86 11.59 11.75 5,247,332 +0.11(+0.95%)
Sep 13, 2023 11.91 11.95 11.52 11.64 5,650,869 -0.34(-2.84%)
Sep 12, 2023 11.79 12.04 11.74 11.98 4,644,668 +0.20(+1.70%)
Sep 11, 2023 11.64 11.99 11.62 11.78 3,762,118 +0.19(+1.64%)
Sep 08, 2023 11.65 11.70 11.52 11.59 3,779,236 -0.09(-0.77%)
Sep 07, 2023 11.84 11.87 11.60 11.68 5,187,043 -0.29(-2.42%)
Sep 06, 2023 12.00 12.05 11.89 11.97 3,495,347 -0.11(-0.91%)
Sep 05, 2023 12.38 12.39 12.07 12.08 4,609,180 -0.31(-2.50%)
Sep 01, 2023 12.34 12.62 12.33 12.39 4,181,341 +0.19(+1.56%)
Aug 31, 2023 12.44 12.55 12.16 12.20 3,953,115 -0.20(-1.61%)
Aug 30, 2023 12.51 12.57 12.33 12.40 3,953,540 -0.22(-1.74%)
Aug 29, 2023 12.22 12.67 12.14 12.62 5,396,978 +0.43(+3.53%)
Aug 28, 2023 12.03 12.33 12.03 12.19 4,135,611 +0.34(+2.87%)
Aug 25, 2023 11.68 11.97 11.60 11.85 4,492,291 +0.18(+1.54%)
Aug 24, 2023 11.79 11.93 11.66 11.67 3,072,210 -0.20(-1.68%)
Aug 23, 2023 11.72 11.91 11.57 11.87 2,562,183 +0.26(+2.24%)
Aug 22, 2023 11.67 11.83 11.52 11.61 5,663,770 -0.08(-0.68%)
Aug 21, 2023 11.62 11.76 11.49 11.69 3,355,945 +0.07(+0.60%)
Aug 18, 2023 11.29 11.63 11.25 11.62 5,228,179 +0.16(+1.40%)
Aug 17, 2023 11.62 11.68 11.36 11.46 3,889,791 -0.08(-0.69%)
Aug 16, 2023 11.66 11.76 11.53 11.54 3,913,684 -0.23(-1.95%)
Aug 15, 2023 11.85 11.93 11.71 11.77 3,407,724 -0.23(-1.92%)
Aug 14, 2023 12.13 12.18 11.97 12.00 3,145,928 -0.17(-1.40%)
Aug 11, 2023 12.11 12.37 12.10 12.17 4,505,930 -0.05(-0.41%)
Aug 10, 2023 12.30 12.43 12.10 12.22 5,102,751 -0.05(-0.41%)
Aug 09, 2023 12.45 12.60 12.18 12.27 5,758,757 -0.19(-1.52%)
Aug 08, 2023 12.15 12.52 11.87 12.46 7,091,955 +0.34(+2.81%)
Aug 07, 2023 12.20 12.71 12.01 12.12 10,822,044 +0.47(+4.03%)
Aug 04, 2023 11.70 11.83 11.60 11.65 10,947,149 -0.06(-0.51%)
Aug 03, 2023 11.68 11.82 11.48 11.71 9,227,203 -0.02(-0.17%)
Aug 02, 2023 11.82 11.99 11.68 11.73 11,027,548 -0.24(-2.01%)
Aug 01, 2023 11.97 12.10 11.74 11.97 3,578,980 -0.10(-0.83%)
Jul 31, 2023 12.07 12.16 11.99 12.07 3,767,536 +0.08(+0.67%)
Jul 28, 2023 12.45 12.53 11.96 11.99 5,630,029 -0.14(-1.15%)
Jul 27, 2023 12.28 12.37 12.10 12.13 4,979,606 -0.05(-0.41%)
Jul 26, 2023 11.82 12.22 11.81 12.18 6,457,892 +0.43(+3.66%)
Jul 25, 2023 12.01 12.30 11.72 11.75 9,334,304 -0.30(-2.49%)
Jul 24, 2023 12.01 12.33 11.92 12.05 6,866,086 +0.03(+0.25%)
Jul 21, 2023 11.50 12.21 11.46 12.02 8,894,529 +0.45(+3.89%)
Jul 20, 2023 11.77 11.85 11.54 11.57 5,145,300 -0.25(-2.12%)
Jul 19, 2023 11.70 12.00 11.67 11.82 5,653,007 +0.17(+1.46%)
Jul 18, 2023 11.74 11.79 11.43 11.65 6,210,455 +0.13(+1.13%)
Jul 17, 2023 11.75 11.83 11.43 11.52 9,787,569 -0.32(-2.70%)
Jul 14, 2023 11.41 11.92 11.09 11.84 20,846,604 +1.24(+11.70%)
Jul 13, 2023 10.47 10.66 10.34 10.60 3,961,917 +0.28(+2.71%)
Jul 12, 2023 10.74 10.74 10.30 10.32 5,402,837 -0.18(-1.71%)
Jul 11, 2023 10.30 10.68 10.19 10.50 5,275,220 +0.35(+3.45%)
Jul 10, 2023 10.06 10.25 10.01 10.15 5,553,176 +0.11(+1.10%)
Jul 07, 2023 9.890 10.21 9.890 10.04 5,612,922 +0.23(+2.34%)
Jul 06, 2023 9.700 9.870 9.570 9.810 4,637,836 -0.09(-0.91%)
Jul 05, 2023 9.930 10.02 9.795 9.900 4,947,091 -0.13(-1.30%)
Jul 03, 2023 10.03 10.17 9.900 10.03 2,310,965 -0.03(-0.30%)
Jun 30, 2023 10.14 10.17 9.970 10.06 3,329,027 +0.02(+0.20%)
Jun 29, 2023 9.970 10.19 9.900 10.04 3,593,876 +0.08(+0.80%)
Jun 28, 2023 10.21 10.23 9.950 9.960 3,892,018 -0.25(-2.45%)
Jun 27, 2023 9.880 10.22 9.760 10.21 5,883,167 +0.33(+3.34%)
Jun 26, 2023 9.840 9.950 9.750 9.880 4,327,612 +0.06(+0.61%)
Jun 23, 2023 9.820 10.02 9.775 9.820 9,335,480 -0.17(-1.70%)
Jun 22, 2023 9.990 10.05 9.770 9.990 3,472,491 +0.00(+0.00%)
Jun 21, 2023 10.15 10.24 9.980 9.990 3,620,890 -0.24(-2.35%)
Jun 20, 2023 10.14 10.30 9.940 10.23 6,181,917 -0.14(-1.35%)
Jun 16, 2023 10.21 10.41 10.13 10.37 10,444,378 +0.16(+1.57%)
Jun 15, 2023 9.710 10.27 9.610 10.21 12,177,713 +0.36(+3.65%)
Jun 14, 2023 10.13 10.21 9.770 9.850 6,064,455 -0.25(-2.48%)
Jun 13, 2023 9.450 10.27 9.390 10.10 10,022,693 +0.74(+7.91%)
Jun 12, 2023 9.060 9.415 9.050 9.360 4,905,025 +0.30(+3.31%)
Jun 09, 2023 9.350 9.350 9.045 9.060 3,547,588 -0.29(-3.10%)
Jun 08, 2023 9.340 9.415 9.195 9.350 5,363,218 -0.03(-0.32%)
Jun 07, 2023 9.350 9.450 9.165 9.380 4,511,391 +0.18(+1.96%)
Jun 06, 2023 9.080 9.265 9.020 9.200 4,357,007 +0.09(+0.99%)
Jun 05, 2023 9.150 9.300 8.880 9.110 5,980,134 -0.11(-1.19%)
Jun 02, 2023 8.830 9.225 8.750 9.220 9,419,940 +0.62(+7.21%)
Jun 01, 2023 8.230 8.650 8.100 8.600 8,189,343 +0.45(+5.52%)
May 31, 2023 8.030 8.315 7.880 8.150 48,346,448 +0.07(+0.87%)
May 30, 2023 8.360 8.420 8.050 8.080 8,489,822 -0.24(-2.88%)
May 26, 2023 8.270 8.420 8.160 8.320 6,541,493 +0.08(+0.97%)
May 25, 2023 8.320 8.355 7.900 8.240 11,057,962 -0.16(-1.90%)
May 24, 2023 8.520 8.580 8.280 8.400 7,207,808 -0.22(-2.55%)
May 23, 2023 8.890 8.960 8.580 8.620 6,414,166 -0.28(-3.15%)
May 22, 2023 8.580 8.930 8.530 8.900 6,237,545 +0.39(+4.58%)
May 19, 2023 8.800 8.800 8.510 8.510 7,095,733 -0.19(-2.18%)
May 18, 2023 8.530 8.720 8.475 8.700 5,119,263 +0.05(+0.58%)
May 17, 2023 8.570 8.800 8.540 8.650 4,653,113 +0.11(+1.29%)
May 16, 2023 8.780 8.800 8.500 8.540 5,833,019 -0.36(-4.04%)
May 15, 2023 8.590 8.910 8.520 8.900 7,118,729 +0.33(+3.85%)
May 12, 2023 8.770 8.780 8.500 8.570 11,327,159 -0.22(-2.50%)
May 11, 2023 8.940 8.965 8.760 8.790 6,414,404 -0.21(-2.33%)
May 10, 2023 9.440 9.555 8.960 9.000 6,485,164 -0.31(-3.33%)
May 09, 2023 9.520 9.590 8.990 9.310 7,778,502 -0.05(-0.53%)
May 08, 2023 9.400 9.460 9.215 9.360 5,432,601 +0.05(+0.54%)
May 05, 2023 9.090 9.395 9.030 9.310 4,286,829 +0.37(+4.14%)
May 04, 2023 9.050 9.110 8.770 8.940 4,942,834 -0.20(-2.19%)
May 03, 2023 9.180 9.430 9.105 9.140 9,059,471 +0.07(+0.77%)
May 02, 2023 9.580 9.590 8.890 9.070 9,290,420 -0.53(-5.52%)
May 01, 2023 9.420 9.650 9.375 9.600 4,369,751 +0.13(+1.37%)
Apr 28, 2023 9.230 9.525 9.210 9.470 6,626,781 +0.15(+1.61%)
Apr 27, 2023 9.350 9.460 9.255 9.320 4,218,827 +0.07(+0.76%)
Apr 26, 2023 9.320 9.405 9.180 9.250 4,367,141 -0.08(-0.86%)
Apr 25, 2023 9.990 10.00 9.330 9.330 6,280,405 -0.84(-8.26%)
Apr 24, 2023 9.980 10.18 9.885 10.17 6,060,163 +0.19(+1.90%)
Apr 21, 2023 9.860 10.02 9.760 9.980 6,897,027 +0.25(+2.57%)
Apr 20, 2023 9.780 9.810 9.420 9.730 9,002,890 +0.27(+2.85%)
Apr 19, 2023 9.240 9.470 9.210 9.460 5,467,891 +0.13(+1.39%)
Apr 18, 2023 9.560 9.580 9.230 9.330 4,531,737 -0.22(-2.30%)
Apr 17, 2023 9.290 9.625 9.250 9.550 5,392,036 +0.27(+2.91%)
Apr 14, 2023 9.620 9.690 9.160 9.280 7,961,634 -0.29(-3.03%)
Apr 13, 2023 9.270 9.660 9.250 9.570 11,258,205 +0.35(+3.80%)
Apr 12, 2023 9.560 9.625 9.205 9.220 7,023,239 -0.20(-2.12%)
Apr 11, 2023 9.250 9.520 9.180 9.420 6,369,570 +0.27(+2.95%)
Apr 10, 2023 9.010 9.170 8.930 9.150 4,960,387 +0.03(+0.33%)
Apr 06, 2023 8.890 9.185 8.770 9.120 6,622,500 +0.32(+3.64%)
Apr 05, 2023 8.840 8.930 8.670 8.800 14,126,522 -0.11(-1.23%)
Apr 04, 2023 9.350 9.380 8.885 8.910 6,761,413 -0.34(-3.68%)
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.