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

Technipfmc Plc (NY: FTI )

26.61 +0.14 (+0.51%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 17, 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 (%)
Jul 31, 2020 5.895 6.009 5.703 5.932 12,588,104 +0.01(+0.25%)
Jul 30, 2020 5.939 6.020 5.710 5.917 11,882,097 +0.22(+3.89%)
Jul 29, 2020 5.548 5.736 5.481 5.695 5,711,607 +0.13(+2.39%)
Jul 28, 2020 5.703 5.773 5.533 5.562 6,656,601 -0.21(-3.59%)
Jul 27, 2020 5.769 5.814 5.644 5.769 4,510,083 -0.10(-1.64%)
Jul 24, 2020 5.799 5.939 5.740 5.865 6,563,916 +0.02(+0.38%)
Jul 23, 2020 5.710 5.858 5.629 5.843 5,170,100 +0.05(+0.89%)
Jul 22, 2020 5.865 5.954 5.762 5.791 4,407,206 -0.15(-2.49%)
Jul 21, 2020 5.703 5.998 5.695 5.939 13,499,082 +0.33(+5.79%)
Jul 20, 2020 5.695 5.758 5.562 5.614 5,876,663 -0.08(-1.43%)
Jul 17, 2020 5.814 5.843 5.666 5.695 5,405,267 -0.13(-2.16%)
Jul 16, 2020 5.799 5.910 5.703 5.821 6,681,984 +0.01(+0.13%)
Jul 15, 2020 5.651 5.836 5.625 5.814 7,549,032 +0.33(+5.92%)
Jul 14, 2020 5.304 5.562 5.237 5.489 8,704,871 +0.07(+1.36%)
Jul 13, 2020 5.348 5.599 5.311 5.415 10,185,028 +0.20(+3.82%)
Jul 10, 2020 5.045 5.237 5.012 5.215 5,831,147 +0.18(+3.67%)
Jul 09, 2020 5.415 5.415 5.031 5.031 12,415,797 -0.46(-8.34%)
Jul 08, 2020 5.666 5.732 5.348 5.489 17,897,666 +0.24(+4.50%)
Jul 07, 2020 5.585 5.592 5.245 5.252 9,825,358 -0.45(-7.90%)
Jul 06, 2020 5.570 5.721 5.518 5.703 8,526,089 +0.33(+6.04%)
Jul 02, 2020 5.311 5.518 5.267 5.378 8,973,131 +0.27(+5.35%)
Jul 01, 2020 5.200 5.459 5.023 5.104 12,859,554 +0.05(+1.02%)
Jun 30, 2020 5.053 5.145 4.916 5.053 11,335,030 +0.03(+0.59%)
Jun 29, 2020 5.171 5.193 4.968 5.023 9,435,453 -0.18(-3.41%)
Jun 26, 2020 5.341 5.363 5.156 5.200 5,976,401 -0.22(-4.09%)
Jun 25, 2020 5.223 5.429 5.152 5.422 7,956,751 +0.18(+3.53%)
Jun 24, 2020 5.622 5.636 5.215 5.237 10,272,907 -0.48(-8.40%)
Jun 23, 2020 5.791 5.836 5.614 5.718 6,477,675 +0.15(+2.65%)
Jun 22, 2020 5.666 5.710 5.485 5.570 6,210,815 -0.01(-0.26%)
Jun 19, 2020 6.028 6.035 5.563 5.585 13,501,594 -0.20(-3.45%)
Jun 18, 2020 5.784 5.958 5.707 5.784 7,448,165 -0.13(-2.13%)
Jun 17, 2020 6.168 6.176 5.887 5.910 6,825,872 -0.36(-5.77%)
Jun 16, 2020 6.419 6.541 6.135 6.272 8,626,684 +0.22(+3.66%)
Jun 15, 2020 5.629 6.190 5.585 6.050 8,051,023 +0.18(+3.02%)
Jun 12, 2020 5.961 6.094 5.688 5.873 8,008,876 +0.34(+6.14%)
Jun 11, 2020 5.984 6.006 5.507 5.533 10,592,347 -0.81(-12.81%)
Jun 10, 2020 6.752 6.781 6.345 6.345 6,520,615 -0.54(-7.83%)
Jun 09, 2020 7.025 7.047 6.759 6.885 9,370,887 -0.59(-7.91%)
Jun 08, 2020 7.668 7.734 7.291 7.476 10,738,602 +0.39(+5.53%)
Jun 05, 2020 6.870 7.194 6.848 7.084 13,141,639 +0.72(+11.38%)
Jun 04, 2020 6.390 6.482 6.309 6.360 17,631,804 -0.17(-2.60%)
Jun 03, 2020 6.257 6.670 6.213 6.530 9,694,627 +0.54(+9.00%)
Jun 02, 2020 5.924 6.072 5.865 5.991 13,256,096 +0.19(+3.31%)
Jun 01, 2020 5.585 5.843 5.518 5.799 12,828,316 +0.33(+6.08%)
May 29, 2020 5.415 5.629 5.300 5.466 48,211,372 -0.21(-3.65%)
May 28, 2020 5.910 5.910 5.644 5.673 10,822,941 -0.15(-2.54%)
May 27, 2020 5.828 5.851 5.592 5.821 9,027,252 +0.17(+3.01%)
May 26, 2020 5.629 5.695 5.577 5.651 13,471,338 +0.33(+6.10%)
May 22, 2020 5.274 5.348 5.068 5.326 6,983,704 -0.04(-0.69%)
May 21, 2020 5.555 5.570 5.230 5.363 7,843,359 -0.17(-3.07%)
May 20, 2020 5.260 5.629 5.200 5.533 14,509,247 +0.38(+7.31%)
May 19, 2020 5.370 5.415 5.134 5.156 10,163,095 -0.38(-6.81%)
May 18, 2020 5.370 5.585 5.248 5.533 11,514,448 +0.72(+14.88%)
May 15, 2020 4.905 4.946 4.794 4.816 4,889,770 -0.10(-1.95%)
May 14, 2020 4.779 5.016 4.598 4.912 6,283,529 -0.17(-3.34%)
May 13, 2020 5.400 5.429 5.038 5.082 4,734,175 -0.48(-8.63%)
May 12, 2020 5.570 5.755 5.348 5.562 4,612,182 +0.02(+0.40%)
May 11, 2020 5.725 5.725 5.437 5.540 4,076,250 -0.31(-5.30%)
May 08, 2020 5.747 5.887 5.622 5.851 5,161,597 +0.26(+4.62%)
May 07, 2020 5.585 5.758 5.407 5.592 5,777,796 +0.09(+1.61%)
May 06, 2020 5.740 5.769 5.466 5.503 3,756,256 -0.23(-3.99%)
May 05, 2020 6.065 6.183 5.703 5.732 6,739,444 -0.15(-2.51%)
May 04, 2020 5.880 6.035 5.622 5.880 6,289,896 -0.23(-3.75%)
May 01, 2020 6.405 6.471 5.998 6.109 2,583,844 -0.47(-7.18%)
Apr 30, 2020 6.641 6.663 6.264 6.582 6,781,320 -0.27(-3.88%)
Apr 29, 2020 6.213 7.055 6.183 6.848 6,113,640 +0.97(+16.46%)
Apr 28, 2020 5.924 5.958 5.673 5.880 6,839,203 +0.21(+3.65%)
Apr 27, 2020 5.814 5.828 5.618 5.673 6,985,938 -0.25(-4.24%)
Apr 24, 2020 5.895 6.124 5.688 5.924 10,427,567 +0.23(+4.02%)
Apr 23, 2020 5.592 5.984 5.592 5.695 12,269,898 -0.41(-6.66%)
Apr 22, 2020 5.843 6.109 5.673 6.102 5,445,069 +0.54(+9.69%)
Apr 21, 2020 5.666 5.747 5.429 5.562 4,919,275 -0.09(-1.57%)
Apr 20, 2020 5.651 6.057 5.540 5.651 5,908,120 -0.35(-5.79%)
Apr 17, 2020 5.629 6.035 5.629 5.998 3,983,049 +0.52(+9.43%)
Apr 16, 2020 5.769 5.769 5.429 5.481 4,617,961 -0.37(-6.31%)
Apr 15, 2020 5.732 6.080 5.407 5.851 4,897,924 -0.39(-6.27%)
Apr 14, 2020 6.094 6.360 6.065 6.242 5,342,017 +0.03(+0.48%)
Apr 13, 2020 6.597 6.611 6.139 6.213 2,675,701 +0.01(+0.12%)
Apr 09, 2020 6.464 6.796 6.006 6.205 7,701,446 -0.30(-4.65%)
Apr 08, 2020 5.910 6.626 5.843 6.508 5,275,771 +0.69(+11.94%)
Apr 07, 2020 5.688 6.013 5.599 5.814 8,115,206 +0.07(+1.29%)
Apr 06, 2020 5.437 5.777 5.363 5.740 3,654,978 +0.44(+8.37%)
Apr 03, 2020 5.452 5.577 4.920 5.297 5,835,750 -0.26(-4.65%)
Apr 02, 2020 5.008 5.843 4.994 5.555 8,256,561 +0.71(+14.63%)
Apr 01, 2020 4.861 5.031 4.654 4.846 5,163,357 -0.13(-2.67%)
Mar 31, 2020 4.927 5.134 4.890 4.979 7,965,893 -0.23(-4.40%)
Mar 30, 2020 4.861 5.260 4.757 5.208 9,470,956 -0.04(-0.84%)
Mar 27, 2020 5.045 5.474 4.960 5.252 8,652,976 +0.02(+0.42%)
Mar 26, 2020 5.031 5.389 4.942 5.230 7,233,602 +0.07(+1.43%)
Mar 25, 2020 5.001 5.415 4.824 5.156 9,706,493 -0.08(-1.55%)
Mar 24, 2020 4.824 5.518 4.824 5.237 10,283,787 +0.58(+12.54%)
Mar 23, 2020 5.762 5.784 4.432 4.654 13,783,426 +0.10(+2.11%)
Mar 20, 2020 4.189 4.970 4.145 4.558 19,576,556 +0.17(+3.96%)
Mar 19, 2020 3.682 4.384 3.610 4.384 14,997,792 +0.76(+20.96%)
Mar 18, 2020 4.124 4.203 3.248 3.625 11,978,666 -0.84(-18.80%)
Mar 17, 2020 4.485 4.500 3.928 4.464 16,045,391 +0.32(+7.68%)
Mar 16, 2020 3.921 4.862 3.625 4.145 23,789,646 -1.02(-19.75%)
Mar 13, 2020 5.028 5.173 4.489 5.166 16,596,995 +0.36(+7.53%)
Mar 12, 2020 5.469 5.534 4.710 4.804 15,164,173 -1.01(-17.31%)
Mar 11, 2020 6.338 6.446 5.625 5.809 12,082,521 -1.09(-15.74%)
Mar 10, 2020 7.025 7.039 6.294 6.895 14,671,435 +0.17(+2.58%)
Mar 09, 2020 7.517 7.705 6.714 6.721 13,645,723 -2.39(-26.27%)
Mar 06, 2020 9.485 9.752 8.971 9.116 7,948,997 -0.85(-8.56%)
Mar 05, 2020 10.11 10.16 9.702 9.969 8,322,224 -0.28(-2.75%)
Mar 04, 2020 10.46 10.49 10.05 10.25 8,805,306 -0.13(-1.25%)
Mar 03, 2020 10.86 11.00 10.30 10.38 9,879,737 -0.53(-4.84%)
Mar 02, 2020 10.57 10.92 10.31 10.91 9,608,270 +0.17(+1.62%)
Feb 28, 2020 10.87 11.01 10.37 10.74 23,912,650 -0.33(-3.01%)
Feb 27, 2020 11.00 11.70 10.97 11.07 13,021,100 +0.05(+0.46%)
Feb 26, 2020 11.47 11.47 10.95 11.02 8,406,811 -0.03(-0.26%)
Feb 25, 2020 11.62 11.62 10.92 11.05 5,737,030 -0.54(-4.68%)
Feb 24, 2020 11.61 11.82 11.57 11.59 5,206,234 -0.67(-5.49%)
Feb 21, 2020 12.23 12.31 12.07 12.26 5,286,661 -0.21(-1.68%)
Feb 20, 2020 12.49 12.66 12.43 12.47 4,213,016 +0.03(+0.23%)
Feb 19, 2020 12.52 12.57 12.26 12.44 3,575,107 +0.05(+0.41%)
Feb 18, 2020 12.16 12.49 12.05 12.39 6,439,300 -0.09(-0.75%)
Feb 14, 2020 12.67 12.73 12.43 12.49 5,395,858 -0.07(-0.58%)
Feb 13, 2020 12.62 12.69 12.50 12.56 6,489,429 -0.14(-1.14%)
Feb 12, 2020 12.83 13.04 12.66 12.70 5,751,285 +0.12(+0.92%)
Feb 11, 2020 12.29 12.64 12.17 12.59 6,347,102 +0.82(+7.01%)
Feb 10, 2020 11.97 11.97 11.70 11.76 4,936,535 -0.41(-3.33%)
Feb 07, 2020 12.27 12.36 12.17 12.17 5,830,850 -0.48(-3.83%)
Feb 06, 2020 12.83 12.95 12.63 12.65 5,222,232 -0.27(-2.13%)
Feb 05, 2020 12.79 12.99 12.73 12.93 6,852,338 +0.30(+2.41%)
Feb 04, 2020 12.57 12.76 12.55 12.62 7,854,590 +0.33(+2.71%)
Feb 03, 2020 12.02 12.34 11.97 12.29 8,982,138 +0.35(+2.91%)
Jan 31, 2020 11.66 11.95 11.50 11.94 10,277,937 +0.04(+0.30%)
Jan 30, 2020 11.66 11.93 11.39 11.91 10,873,462 -0.13(-1.08%)
Jan 29, 2020 12.31 12.38 12.02 12.04 8,446,520 -0.10(-0.83%)
Jan 28, 2020 12.45 12.47 12.14 12.14 10,511,167 -0.38(-3.01%)
Jan 27, 2020 12.65 12.78 12.52 12.52 5,200,665 -0.48(-3.73%)
Jan 24, 2020 13.33 13.35 12.91 13.00 6,212,348 -0.33(-2.50%)
Jan 23, 2020 13.36 13.49 13.15 13.33 5,790,380 -0.17(-1.23%)
Jan 22, 2020 13.86 13.88 13.34 13.50 8,887,960 -0.54(-3.81%)
Jan 21, 2020 14.29 14.30 14.02 14.04 4,757,023 -0.28(-1.97%)
Jan 17, 2020 14.51 14.57 14.21 14.32 5,290,117 -0.21(-1.44%)
Jan 16, 2020 14.56 14.72 14.45 14.53 5,583,582 -0.07(-0.50%)
Jan 15, 2020 14.89 14.90 14.58 14.60 5,552,860 -0.57(-3.77%)
Jan 14, 2020 15.02 15.18 14.87 15.17 6,981,526 -0.27(-1.73%)
Jan 13, 2020 15.21 15.47 15.09 15.44 4,505,440 +0.24(+1.57%)
Jan 10, 2020 14.99 15.24 14.91 15.20 3,541,718 +0.12(+0.77%)
Jan 09, 2020 14.87 15.19 14.74 15.08 5,199,888 +0.26(+1.76%)
Jan 08, 2020 14.94 15.06 14.74 14.82 5,988,223 -0.52(-3.39%)
Jan 07, 2020 15.55 15.55 15.11 15.34 4,596,924 -0.38(-2.39%)
Jan 06, 2020 15.64 15.80 15.48 15.72 3,842,822 +0.11(+0.69%)
Jan 03, 2020 15.55 15.66 15.40 15.61 3,799,921 +0.18(+1.17%)
Jan 02, 2020 15.52 15.59 15.31 15.43 4,714,098 -0.08(-0.51%)
Dec 31, 2019 15.34 15.55 15.15 15.51 3,511,171 +0.09(+0.56%)
Dec 30, 2019 15.26 15.61 15.26 15.42 2,897,624 +0.27(+1.81%)
Dec 27, 2019 15.25 15.33 15.13 15.15 2,235,500 -0.14(-0.95%)
Dec 26, 2019 15.37 15.47 15.23 15.29 2,118,610 +0.00(+0.00%)
Dec 24, 2019 15.31 15.42 15.24 15.29 1,143,943 -0.06(-0.38%)
Dec 23, 2019 14.85 15.39 14.84 15.35 4,693,010 +0.51(+3.46%)
Dec 20, 2019 14.88 14.93 14.72 14.84 7,308,743 +0.02(+0.15%)
Dec 19, 2019 14.64 14.85 14.62 14.82 6,052,870 +0.10(+0.69%)
Dec 18, 2019 14.40 14.74 14.39 14.72 5,095,261 +0.24(+1.65%)
Dec 17, 2019 14.47 14.54 14.40 14.48 4,114,743 +0.04(+0.30%)
Dec 16, 2019 14.64 14.76 14.42 14.43 3,453,923 -0.04(-0.25%)
Dec 13, 2019 14.51 14.75 14.37 14.47 5,020,718 +0.07(+0.50%)
Dec 12, 2019 14.19 14.54 14.12 14.40 4,508,256 +0.41(+2.90%)
Dec 11, 2019 13.90 14.04 13.79 13.99 4,598,741 +0.17(+1.26%)
Dec 10, 2019 13.67 13.89 13.61 13.82 4,092,137 +0.18(+1.33%)
Dec 09, 2019 13.66 13.84 13.63 13.64 3,702,658 -0.11(-0.79%)
Dec 06, 2019 13.52 13.81 13.49 13.75 8,269,125 +0.07(+0.53%)
Dec 05, 2019 13.83 13.90 13.62 13.67 4,266,251 -0.18(-1.31%)
Dec 04, 2019 13.56 13.96 13.53 13.85 5,788,941 +0.43(+3.18%)
Dec 03, 2019 13.43 13.58 13.33 13.43 5,523,937 -0.22(-1.59%)
Dec 02, 2019 13.65 13.85 13.54 13.64 4,577,655 +0.01(+0.11%)
Nov 29, 2019 13.70 13.75 13.53 13.63 2,616,860 -0.48(-3.38%)
Nov 27, 2019 13.81 14.15 13.80 14.11 4,742,196 +0.18(+1.30%)
Nov 26, 2019 14.10 14.25 13.85 13.93 5,816,418 -0.18(-1.28%)
Nov 25, 2019 13.80 14.11 13.72 14.11 5,362,999 +0.20(+1.40%)
Nov 22, 2019 14.17 14.20 13.84 13.91 4,954,508 -0.30(-2.14%)
Nov 21, 2019 14.24 14.32 14.09 14.22 3,304,099 +0.01(+0.10%)
Nov 20, 2019 13.99 14.35 13.89 14.20 4,865,020 +0.25(+1.82%)
Nov 19, 2019 14.09 14.12 13.85 13.95 3,732,551 -0.17(-1.23%)
Nov 18, 2019 14.43 14.43 14.12 14.12 3,757,455 -0.46(-3.17%)
Nov 15, 2019 14.33 14.59 14.30 14.59 5,252,585 +0.45(+3.15%)
Nov 14, 2019 14.27 14.39 14.11 14.14 3,152,256 -0.11(-0.76%)
Nov 13, 2019 14.47 14.50 14.19 14.25 2,627,320 -0.29(-2.03%)
Nov 12, 2019 14.68 14.78 14.43 14.54 3,354,938 -0.24(-1.60%)
Nov 11, 2019 14.73 14.83 14.60 14.78 3,875,501 -0.03(-0.19%)
Nov 08, 2019 14.64 14.85 14.50 14.81 4,058,417 +0.06(+0.44%)
Nov 07, 2019 14.97 15.14 14.66 14.74 6,504,202 -0.01(-0.10%)
Nov 06, 2019 14.97 15.07 14.55 14.76 4,607,133 -0.40(-2.66%)
Nov 05, 2019 15.17 15.26 14.98 15.16 5,728,457 +0.09(+0.57%)
Nov 04, 2019 14.99 15.30 14.99 15.07 3,648,562 +0.33(+2.24%)
Nov 01, 2019 14.34 14.74 14.31 14.74 4,229,251 +0.56(+3.95%)
Oct 31, 2019 14.25 14.30 14.05 14.18 5,552,270 +0.00(+0.00%)
Oct 30, 2019 14.64 14.70 14.10 14.18 6,942,742 -0.39(-2.66%)
Oct 29, 2019 14.72 14.89 14.55 14.57 8,231,328 -0.47(-3.15%)
Oct 28, 2019 15.50 15.53 14.88 15.04 9,132,414 -0.31(-2.01%)
Oct 25, 2019 14.79 15.39 14.76 15.35 6,997,094 +0.49(+3.29%)
Oct 24, 2019 15.81 15.82 14.62 14.87 19,223,430 -1.98(-11.77%)
Oct 23, 2019 16.79 16.98 16.65 16.85 7,815,295 -0.05(-0.30%)
Oct 22, 2019 16.74 17.06 16.66 16.90 5,012,898 +0.19(+1.12%)
Oct 21, 2019 16.58 16.84 16.58 16.71 4,070,947 +0.25(+1.53%)
Oct 18, 2019 16.63 16.76 16.37 16.46 5,612,894 -0.07(-0.43%)
Oct 17, 2019 16.70 16.73 16.47 16.53 4,537,205 -0.04(-0.26%)
Oct 16, 2019 16.78 16.94 16.55 16.58 3,676,792 -0.12(-0.73%)
Oct 15, 2019 16.77 17.01 16.68 16.70 3,397,820 -0.02(-0.13%)
Oct 14, 2019 16.63 16.88 16.55 16.72 3,667,187 -0.15(-0.90%)
Oct 11, 2019 16.63 16.99 16.57 16.87 4,479,798 +0.40(+2.40%)
Oct 10, 2019 16.32 16.55 16.29 16.48 4,351,426 +0.22(+1.33%)
Oct 09, 2019 16.28 16.33 16.10 16.26 3,329,340 +0.19(+1.21%)
Oct 08, 2019 16.30 16.42 16.03 16.07 5,245,313 -0.34(-2.10%)
Oct 07, 2019 16.64 16.73 16.40 16.41 3,314,796 -0.22(-1.30%)
Oct 04, 2019 16.52 16.74 16.39 16.63 4,993,552 +0.01(+0.04%)
Oct 03, 2019 16.40 16.69 16.14 16.62 4,080,892 +0.18(+1.09%)
Oct 02, 2019 16.71 16.71 16.31 16.44 5,023,235 -0.26(-1.55%)
Oct 01, 2019 17.27 17.35 16.57 16.70 5,810,462 -0.65(-3.77%)
Sep 30, 2019 17.14 17.42 17.14 17.35 5,461,118 -0.03(-0.17%)
Sep 27, 2019 17.26 17.66 17.06 17.38 8,439,583 -0.06(-0.37%)
Sep 26, 2019 17.30 17.55 17.17 17.45 9,322,600 -0.06(-0.37%)
Sep 25, 2019 16.85 17.58 16.84 17.51 8,162,082 +0.24(+1.37%)
Sep 24, 2019 17.56 17.60 17.11 17.27 4,329,478 -0.36(-2.04%)
Sep 23, 2019 17.32 17.70 17.24 17.63 5,617,574 +0.10(+0.57%)
Sep 20, 2019 17.36 17.66 17.34 17.53 7,587,639 +0.28(+1.63%)
Sep 19, 2019 17.69 17.73 17.18 17.25 5,082,108 -0.24(-1.40%)
Sep 18, 2019 17.42 17.59 17.32 17.50 5,598,298 -0.13(-0.73%)
Sep 17, 2019 18.29 18.33 17.55 17.63 8,206,935 -0.89(-4.81%)
Sep 16, 2019 19.03 19.07 18.42 18.52 9,867,151 +0.19(+1.02%)
Sep 13, 2019 18.19 18.55 17.90 18.33 4,619,192 +0.27(+1.47%)
Sep 12, 2019 17.77 18.23 17.60 18.06 7,248,703 +0.14(+0.76%)
Sep 11, 2019 18.57 18.65 17.82 17.93 7,952,003 -0.55(-2.99%)
Sep 10, 2019 18.80 18.89 18.36 18.48 7,533,337 -0.06(-0.35%)
Sep 09, 2019 18.40 18.74 18.31 18.55 5,007,960 +0.45(+2.46%)
Sep 06, 2019 18.45 18.47 18.02 18.10 4,864,452 -0.40(-2.18%)
Sep 05, 2019 18.51 18.88 18.47 18.50 4,927,472 +0.25(+1.38%)
Sep 04, 2019 17.80 18.37 17.77 18.25 5,179,154 +0.67(+3.80%)
Sep 03, 2019 17.42 17.62 17.29 17.58 5,180,673 -0.27(-1.53%)
Aug 30, 2019 17.91 18.00 17.65 17.86 4,612,653 +0.11(+0.61%)
Aug 29, 2019 17.86 18.01 17.58 17.75 6,068,454 -0.03(-0.16%)
Aug 28, 2019 17.47 17.89 17.27 17.78 9,244,788 +0.01(+0.04%)
Aug 27, 2019 17.75 17.89 17.46 17.77 7,610,366 +0.51(+2.96%)
Aug 26, 2019 16.96 18.60 16.77 17.26 9,526,200 +0.65(+3.94%)
Aug 23, 2019 16.91 17.27 16.54 16.60 4,949,591 -0.66(-3.83%)
Aug 22, 2019 17.38 17.51 17.23 17.27 3,411,055 +0.02(+0.12%)
Aug 21, 2019 17.42 17.50 17.19 17.24 2,611,834 +0.00(+0.00%)
Aug 20, 2019 17.34 17.34 17.09 17.24 4,037,182 -0.23(-1.32%)
Aug 19, 2019 17.33 17.58 17.24 17.47 3,178,528 +0.49(+2.88%)
Aug 16, 2019 16.46 17.01 16.44 16.99 4,477,167 +0.53(+3.21%)
Aug 15, 2019 16.19 16.55 15.95 16.46 6,858,738 -0.18(-1.07%)
Aug 14, 2019 16.80 16.89 16.36 16.64 7,279,412 -0.79(-4.55%)
Aug 13, 2019 17.09 17.79 17.02 17.43 5,169,359 +0.26(+1.54%)
Aug 12, 2019 17.36 17.41 17.12 17.16 2,290,348 -0.35(-2.00%)
Aug 09, 2019 17.67 17.72 17.44 17.51 3,268,876 -0.54(-3.01%)
Aug 08, 2019 17.51 18.07 17.48 18.06 5,721,806 +0.58(+3.31%)
Aug 07, 2019 17.17 17.54 17.06 17.48 6,866,760 -0.34(-1.89%)
Aug 06, 2019 17.82 17.94 17.35 17.82 4,796,270 +0.12(+0.69%)
Aug 05, 2019 17.85 17.99 17.46 17.69 5,282,148 -0.65(-3.55%)
Aug 02, 2019 18.82 18.93 18.17 18.34 5,856,113 -0.76(-3.97%)
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.