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

Mazda Motor Corp (OP: MZDAY )

5.550 +0.030 (+0.54%)
Streaming Delayed Price Updated: 3:59 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 (%)
Apr 30, 2024 5.500 5.720 5.500 5.645 62,869 +0.23(+4.34%)
Apr 29, 2024 5.450 5.460 5.370 5.410 88,654 +0.08(+1.50%)
Apr 26, 2024 5.340 5.420 5.321 5.330 108,258 +0.01(+0.14%)
Apr 25, 2024 5.310 5.340 5.260 5.323 81,797 -0.16(-2.87%)
Apr 24, 2024 5.670 5.670 5.460 5.480 65,135 +0.06(+1.11%)
Apr 23, 2024 5.384 5.420 5.380 5.420 130,486 +0.01(+0.18%)
Apr 22, 2024 5.380 5.440 5.320 5.410 52,886 +0.01(+0.19%)
Apr 19, 2024 5.590 5.590 5.380 5.400 54,989 -0.08(-1.46%)
Apr 18, 2024 5.570 5.630 5.470 5.480 50,788 +0.02(+0.32%)
Apr 17, 2024 5.500 5.620 5.440 5.463 61,759 -0.27(-4.67%)
Apr 16, 2024 5.700 5.830 5.550 5.730 76,575 -0.03(-0.53%)
Apr 15, 2024 5.930 5.930 5.670 5.760 62,000 +0.02(+0.27%)
Apr 12, 2024 5.800 5.909 5.730 5.745 51,665 -0.08(-1.29%)
Apr 11, 2024 5.980 5.980 5.774 5.820 70,738 +0.06(+1.04%)
Apr 10, 2024 5.800 5.811 5.710 5.760 120,306 -0.17(-2.87%)
Apr 09, 2024 5.890 6.120 5.880 5.930 85,622 +0.03(+0.51%)
Apr 08, 2024 5.770 5.900 5.770 5.900 64,241 +0.13(+2.25%)
Apr 05, 2024 5.740 5.770 5.680 5.770 43,714 +0.08(+1.41%)
Apr 04, 2024 5.770 5.820 5.690 5.690 154,567 -0.05(-0.84%)
Apr 03, 2024 5.520 5.760 5.520 5.738 371,629 +0.18(+3.20%)
Apr 02, 2024 5.400 5.830 5.390 5.560 65,406 -0.12(-2.11%)
Apr 01, 2024 5.810 5.820 5.630 5.680 51,217 -0.13(-2.24%)
Mar 28, 2024 5.600 5.850 5.600 5.810 125,027 -0.03(-0.51%)
Mar 27, 2024 6.000 6.030 5.780 5.840 199,508 -0.09(-1.52%)
Mar 26, 2024 5.720 5.930 5.720 5.930 153,875 +0.13(+2.24%)
Mar 25, 2024 5.970 5.970 5.790 5.800 44,824 -0.09(-1.53%)
Mar 22, 2024 5.875 5.910 5.850 5.890 38,999 +0.05(+0.86%)
Mar 21, 2024 5.820 5.900 5.820 5.840 76,161 -0.06(-1.02%)
Mar 20, 2024 5.750 5.900 5.750 5.900 87,600 +0.11(+1.90%)
Mar 19, 2024 5.630 5.840 5.630 5.790 64,881 +0.12(+2.12%)
Mar 18, 2024 5.850 5.850 5.545 5.670 75,354 +0.11(+1.98%)
Mar 15, 2024 5.460 5.570 5.440 5.560 43,439 +0.17(+3.15%)
Mar 14, 2024 5.300 5.450 5.300 5.390 52,961 +0.02(+0.37%)
Mar 13, 2024 5.380 5.510 5.360 5.370 27,347 -0.02(-0.37%)
Mar 12, 2024 5.410 5.410 5.310 5.390 59,344 +0.13(+2.57%)
Mar 11, 2024 5.300 5.450 5.170 5.255 99,827 -0.21(-3.75%)
Mar 08, 2024 5.390 5.600 5.390 5.460 100,891 -0.14(-2.50%)
Mar 07, 2024 5.650 5.650 5.580 5.600 51,975 -0.32(-5.41%)
Mar 06, 2024 5.820 5.960 5.820 5.920 54,443 +0.17(+2.87%)
Mar 05, 2024 5.670 5.835 5.670 5.755 48,863 +0.06(+1.14%)
Mar 04, 2024 5.820 5.874 5.650 5.690 73,333 -0.13(-2.23%)
Mar 01, 2024 5.980 5.980 5.752 5.820 122,626 +0.04(+0.69%)
Feb 29, 2024 5.860 5.860 5.760 5.780 1,738,066 -0.04(-0.69%)
Feb 28, 2024 6.000 6.000 5.750 5.820 224,190 -0.14(-2.34%)
Feb 27, 2024 6.020 6.020 5.870 5.959 44,053 -0.01(-0.18%)
Feb 26, 2024 6.050 6.050 5.750 5.970 177,559 -0.08(-1.32%)
Feb 23, 2024 5.780 6.055 5.780 6.050 34,124 +0.06(+1.00%)
Feb 22, 2024 5.850 6.059 5.850 5.990 179,124 +0.19(+3.28%)
Feb 21, 2024 5.860 5.860 5.790 5.800 47,206 +0.10(+1.75%)
Feb 20, 2024 5.820 5.820 5.540 5.700 41,477 -0.01(-0.18%)
Feb 16, 2024 5.600 5.730 5.600 5.710 96,370 -0.04(-0.72%)
Feb 15, 2024 5.850 5.860 5.681 5.751 69,791 +0.05(+0.90%)
Feb 14, 2024 5.800 5.800 5.660 5.700 1,906,512 -0.13(-2.23%)
Feb 13, 2024 6.000 6.000 5.830 5.830 286,435 -0.41(-6.57%)
Feb 12, 2024 6.210 6.386 6.210 6.240 96,156 +0.02(+0.32%)
Feb 09, 2024 6.260 6.290 6.000 6.220 244,467 -0.29(-4.45%)
Feb 08, 2024 6.500 6.520 6.430 6.510 69,703 +0.06(+1.01%)
Feb 07, 2024 6.500 6.500 6.210 6.445 126,965 +0.19(+2.96%)
Feb 06, 2024 6.200 6.260 6.200 6.260 101,939 +0.11(+1.79%)
Feb 05, 2024 6.140 6.200 6.070 6.150 125,053 +0.13(+2.16%)
Feb 02, 2024 6.000 6.020 5.930 6.020 163,315 -0.08(-1.31%)
Feb 01, 2024 6.200 6.200 6.050 6.100 51,249 +0.06(+0.99%)
Jan 31, 2024 6.060 6.140 6.010 6.040 134,596 +0.03(+0.50%)
Jan 30, 2024 6.030 6.030 5.970 6.010 65,522 +0.03(+0.50%)
Jan 29, 2024 5.840 5.980 5.840 5.980 58,922 +0.20(+3.51%)
Jan 26, 2024 5.745 5.790 5.720 5.777 42,575 +0.06(+1.00%)
Jan 25, 2024 5.770 5.770 5.710 5.720 61,625 -0.04(-0.69%)
Jan 24, 2024 5.790 5.790 5.710 5.760 56,721 -0.04(-0.69%)
Jan 23, 2024 5.810 5.810 5.747 5.800 45,248 -0.06(-1.02%)
Jan 22, 2024 5.840 5.900 5.780 5.860 92,371 +0.04(+0.77%)
Jan 19, 2024 5.740 5.830 5.740 5.815 49,150 -0.08(-1.37%)
Jan 18, 2024 5.900 5.900 5.780 5.896 82,826 +0.19(+3.26%)
Jan 17, 2024 5.690 5.710 5.660 5.710 80,566 +0.06(+1.06%)
Jan 16, 2024 5.730 5.730 5.630 5.650 111,980 -0.12(-2.08%)
Jan 12, 2024 5.800 5.800 5.700 5.770 27,714 -0.08(-1.37%)
Jan 11, 2024 5.660 6.000 5.660 5.850 62,464 +0.10(+1.74%)
Jan 10, 2024 5.770 5.800 5.740 5.750 220,206 +0.16(+2.86%)
Jan 09, 2024 5.620 5.620 5.570 5.590 71,755 -0.03(-0.53%)
Jan 08, 2024 5.565 5.620 5.510 5.620 93,068 +0.08(+1.44%)
Jan 05, 2024 5.545 5.590 5.540 5.540 50,041 -0.05(-0.90%)
Jan 04, 2024 5.620 5.650 5.450 5.590 94,171 +0.32(+6.08%)
Jan 03, 2024 5.120 5.350 5.080 5.270 72,823 -0.07(-1.31%)
Jan 02, 2024 5.110 5.410 5.110 5.340 33,928 +0.02(+0.38%)
Dec 29, 2023 5.270 5.350 5.270 5.320 38,225 +0.02(+0.38%)
Dec 28, 2023 5.400 5.400 5.240 5.300 37,480 +0.05(+0.99%)
Dec 27, 2023 5.520 5.520 5.240 5.248 55,492 -0.06(-1.20%)
Dec 26, 2023 5.300 5.370 5.260 5.312 45,439 -0.09(-1.63%)
Dec 22, 2023 5.390 5.510 5.210 5.400 64,048 +0.03(+0.56%)
Dec 21, 2023 5.140 5.370 5.140 5.370 47,031 -0.07(-1.29%)
Dec 20, 2023 5.430 5.540 5.430 5.440 131,353 +0.10(+1.87%)
Dec 19, 2023 5.540 5.540 5.310 5.340 66,231 +0.03(+0.56%)
Dec 18, 2023 5.260 5.320 5.230 5.310 48,093 +0.13(+2.51%)
Dec 15, 2023 5.220 5.290 5.180 5.180 153,379 +0.06(+1.17%)
Dec 14, 2023 5.310 5.340 5.090 5.120 184,043 -0.19(-3.58%)
Dec 13, 2023 5.100 5.390 5.100 5.310 328,969 -0.05(-0.93%)
Dec 12, 2023 5.360 5.370 5.300 5.360 189,471 +0.05(+1.02%)
Dec 11, 2023 5.090 5.320 5.090 5.306 51,245 +0.09(+1.65%)
Dec 08, 2023 5.280 5.310 5.160 5.220 48,878 -0.01(-0.19%)
Dec 07, 2023 5.260 5.260 5.190 5.230 139,892 -0.03(-0.57%)
Dec 06, 2023 5.350 5.350 5.260 5.260 63,628 +0.02(+0.38%)
Dec 05, 2023 5.236 5.260 5.220 5.240 47,174 +0.03(+0.58%)
Dec 04, 2023 5.110 5.350 5.100 5.210 108,537 -0.17(-3.16%)
Dec 01, 2023 5.365 5.390 5.350 5.380 42,506 +0.05(+0.94%)
Nov 30, 2023 5.360 5.360 5.150 5.330 68,401 +0.02(+0.38%)
Nov 29, 2023 5.330 5.330 5.300 5.310 66,668 -0.09(-1.67%)
Nov 28, 2023 5.240 5.560 5.240 5.400 33,942 -0.15(-2.70%)
Nov 27, 2023 5.710 5.710 5.360 5.550 40,068 -0.03(-0.54%)
Nov 24, 2023 5.595 5.640 5.560 5.580 22,062 +0.12(+2.20%)
Nov 22, 2023 5.640 5.650 5.391 5.460 46,594 +0.08(+1.49%)
Nov 21, 2023 5.220 5.510 5.220 5.380 57,584 -0.23(-4.10%)
Nov 20, 2023 5.630 5.810 5.440 5.610 66,896 -0.32(-5.40%)
Nov 17, 2023 5.965 5.965 5.810 5.930 29,224 +0.06(+1.02%)
Nov 16, 2023 5.830 5.870 5.830 5.870 76,543 +0.10(+1.73%)
Nov 15, 2023 5.590 5.776 5.590 5.770 46,072 -0.06(-1.03%)
Nov 14, 2023 5.930 5.930 5.730 5.830 74,800 +0.27(+4.86%)
Nov 13, 2023 5.510 5.560 5.487 5.560 3,029,171 +0.03(+0.54%)
Nov 10, 2023 5.540 5.540 5.460 5.530 37,205 -0.02(-0.45%)
Nov 09, 2023 5.630 5.634 5.450 5.555 58,319 +0.08(+1.46%)
Nov 08, 2023 5.430 5.590 5.430 5.475 62,671 +0.18(+3.50%)
Nov 07, 2023 5.250 5.290 5.150 5.290 115,462 +0.31(+6.22%)
Nov 06, 2023 4.960 4.990 4.940 4.980 70,557 -0.12(-2.35%)
Nov 03, 2023 4.920 5.140 4.840 5.100 40,121 +0.14(+2.82%)
Nov 02, 2023 5.070 5.070 4.895 4.960 74,042 -0.01(-0.20%)
Nov 01, 2023 4.860 4.970 4.860 4.970 46,258 +0.17(+3.54%)
Oct 31, 2023 4.750 4.800 4.740 4.800 102,590 +0.01(+0.21%)
Oct 30, 2023 4.760 4.790 4.740 4.790 50,511 -0.08(-1.74%)
Oct 27, 2023 4.870 4.925 4.860 4.875 39,124 -0.08(-1.52%)
Oct 26, 2023 4.980 5.020 4.930 4.950 41,317 -0.06(-1.20%)
Oct 25, 2023 4.890 5.050 4.890 5.010 34,945 -0.02(-0.40%)
Oct 24, 2023 4.850 5.150 4.850 5.030 43,191 +0.09(+1.82%)
Oct 23, 2023 4.980 4.990 4.920 4.940 27,636 -0.03(-0.70%)
Oct 20, 2023 5.015 5.060 4.960 4.975 36,786 -0.14(-2.70%)
Oct 19, 2023 5.055 5.210 5.055 5.113 39,331 -0.16(-2.98%)
Oct 18, 2023 5.170 5.370 5.170 5.270 36,815 -0.03(-0.57%)
Oct 17, 2023 5.390 5.410 5.250 5.300 46,118 +0.00(+0.00%)
Oct 16, 2023 5.120 5.350 5.170 5.300 53,457 +0.04(+0.86%)
Oct 13, 2023 5.300 5.300 5.240 5.255 26,518 -0.12(-2.32%)
Oct 12, 2023 5.280 5.420 5.280 5.380 45,629 +0.09(+1.70%)
Oct 11, 2023 5.350 5.350 5.280 5.290 44,017 +0.09(+1.73%)
Oct 10, 2023 5.050 5.350 5.050 5.200 37,253 +0.11(+2.16%)
Oct 09, 2023 4.920 5.130 4.920 5.090 41,599 -0.03(-0.59%)
Oct 06, 2023 4.910 5.130 4.910 5.120 65,642 +0.04(+0.79%)
Oct 05, 2023 4.910 5.099 4.910 5.080 54,558 +0.08(+1.60%)
Oct 04, 2023 5.120 5.120 4.965 5.000 70,277 -0.26(-4.94%)
Oct 03, 2023 5.320 5.329 5.220 5.260 35,534 -0.37(-6.57%)
Oct 02, 2023 5.810 5.810 5.610 5.630 30,024 +0.02(+0.36%)
Sep 29, 2023 5.660 5.770 5.610 5.610 42,089 -0.24(-4.04%)
Sep 28, 2023 6.020 6.020 5.810 5.846 127,990 -0.01(-0.24%)
Sep 27, 2023 5.960 5.960 5.845 5.860 34,250 -0.10(-1.68%)
Sep 26, 2023 6.130 6.130 5.900 5.960 63,514 -0.04(-0.67%)
Sep 25, 2023 5.910 6.020 5.980 6.000 38,143 -0.05(-0.83%)
Sep 22, 2023 5.850 6.090 5.850 6.050 52,678 +0.08(+1.34%)
Sep 21, 2023 5.850 6.050 5.850 5.970 39,135 -0.11(-1.81%)
Sep 20, 2023 6.250 6.250 6.080 6.080 48,898 -0.16(-2.56%)
Sep 19, 2023 6.130 6.250 6.060 6.240 61,369 +0.41(+7.03%)
Sep 18, 2023 6.050 6.050 5.810 5.830 40,625 -0.04(-0.77%)
Sep 15, 2023 5.880 5.900 5.860 5.875 66,629 +0.01(+0.26%)
Sep 14, 2023 6.020 6.020 5.840 5.860 48,266 +0.12(+2.09%)
Sep 13, 2023 5.750 5.880 5.710 5.740 39,188 -0.01(-0.17%)
Sep 12, 2023 5.560 5.750 5.560 5.750 56,539 +0.18(+3.23%)
Sep 11, 2023 5.600 5.600 5.450 5.570 50,528 +0.01(+0.18%)
Sep 08, 2023 5.430 5.570 5.430 5.560 33,441 +0.04(+0.72%)
Sep 07, 2023 5.610 5.610 5.510 5.520 55,274 -0.09(-1.60%)
Sep 06, 2023 5.500 5.690 5.500 5.610 49,419 +0.17(+3.12%)
Sep 05, 2023 5.410 5.470 5.410 5.440 75,280 +0.24(+4.62%)
Sep 01, 2023 5.350 5.350 5.110 5.200 30,846 -0.01(-0.19%)
Aug 31, 2023 5.120 5.230 5.120 5.210 50,562 +0.12(+2.36%)
Aug 30, 2023 5.260 5.260 5.060 5.090 47,623 -0.03(-0.64%)
Aug 29, 2023 4.910 5.150 4.910 5.123 40,582 -0.03(-0.52%)
Aug 28, 2023 5.290 5.290 5.100 5.150 55,391 +0.13(+2.59%)
Aug 25, 2023 4.915 5.030 4.915 5.020 46,287 +0.08(+1.62%)
Aug 24, 2023 5.110 5.120 4.930 4.940 46,103 -0.10(-1.98%)
Aug 23, 2023 4.930 5.060 4.930 5.040 76,045 +0.21(+4.35%)
Aug 22, 2023 4.850 4.890 4.800 4.830 43,007 +0.07(+1.47%)
Aug 21, 2023 4.770 4.800 4.720 4.760 85,455 +0.04(+0.85%)
Aug 18, 2023 4.700 4.730 4.700 4.720 126,125 -0.05(-1.05%)
Aug 17, 2023 4.910 4.910 4.740 4.770 47,834 -0.01(-0.21%)
Aug 16, 2023 4.815 4.860 4.780 4.780 77,161 +0.00(+0.00%)
Aug 15, 2023 4.790 4.840 4.740 4.780 37,828 -0.07(-1.44%)
Aug 14, 2023 4.850 4.880 4.810 4.850 97,841 +0.00(+0.00%)
Aug 11, 2023 5.000 5.000 4.710 4.850 56,381 -0.03(-0.61%)
Aug 10, 2023 4.910 4.920 4.860 4.880 26,300 +0.09(+1.88%)
Aug 09, 2023 4.800 4.842 4.760 4.790 54,039 -0.05(-1.03%)
Aug 08, 2023 4.650 4.850 4.650 4.840 73,657 -0.10(-2.02%)
Aug 07, 2023 4.930 4.950 4.910 4.940 23,221 +0.02(+0.41%)
Aug 04, 2023 4.935 4.960 4.850 4.920 62,341 +0.11(+2.29%)
Aug 03, 2023 4.750 4.920 4.750 4.810 49,375 -0.04(-0.72%)
Aug 02, 2023 4.900 4.929 4.840 4.845 34,214 -0.10(-1.92%)
Aug 01, 2023 4.950 4.950 4.810 4.940 20,701 -0.01(-0.20%)
Jul 31, 2023 5.050 5.050 4.750 4.950 58,623 +0.04(+0.81%)
Jul 28, 2023 5.040 5.040 4.890 4.910 62,889 -0.08(-1.60%)
Jul 27, 2023 5.010 5.040 4.980 4.990 55,036 -0.02(-0.45%)
Jul 26, 2023 4.970 5.170 4.880 5.012 39,183 -0.05(-0.94%)
Jul 25, 2023 5.220 5.220 5.000 5.060 60,621 +0.09(+1.81%)
Jul 24, 2023 5.040 5.040 4.900 4.970 66,178 +0.12(+2.47%)
Jul 21, 2023 4.870 4.880 4.710 4.850 50,289 +0.04(+0.83%)
Jul 20, 2023 4.800 4.840 4.800 4.810 32,768 +0.02(+0.42%)
Jul 19, 2023 4.720 4.820 4.720 4.790 43,598 +0.20(+4.24%)
Jul 18, 2023 4.710 4.710 4.561 4.595 25,677 +0.04(+0.99%)
Jul 17, 2023 4.590 4.650 4.500 4.550 38,244 +0.04(+0.89%)
Jul 14, 2023 4.550 4.570 4.500 4.510 40,460 -0.11(-2.38%)
Jul 13, 2023 4.760 4.760 4.600 4.620 35,693 -0.03(-0.65%)
Jul 12, 2023 4.570 4.680 4.570 4.650 33,161 +0.05(+1.09%)
Jul 11, 2023 4.610 4.610 4.590 4.600 30,906 -0.10(-2.13%)
Jul 10, 2023 4.660 4.780 4.660 4.700 64,116 -0.07(-1.47%)
Jul 07, 2023 4.740 4.800 4.710 4.770 37,669 +0.06(+1.27%)
Jul 06, 2023 4.780 4.780 4.630 4.710 34,030 -0.09(-1.98%)
Jul 05, 2023 4.880 4.880 4.790 4.805 30,838 -0.04(-0.83%)
Jul 03, 2023 4.920 4.920 4.827 4.845 36,208 +0.04(+0.83%)
Jun 30, 2023 4.780 4.820 4.780 4.805 45,832 +0.04(+0.84%)
Jun 29, 2023 4.840 4.840 4.690 4.765 117,570 +0.06(+1.38%)
Jun 28, 2023 4.726 4.730 4.700 4.700 257,911 +0.00(+0.00%)
Jun 27, 2023 4.681 4.700 4.660 4.700 44,643 +0.04(+0.86%)
Jun 26, 2023 4.700 4.700 4.630 4.660 138,201 -0.03(-0.64%)
Jun 23, 2023 4.620 4.750 4.620 4.690 142,455 -0.10(-2.09%)
Jun 22, 2023 4.710 4.870 4.710 4.790 70,060 -0.06(-1.24%)
Jun 21, 2023 4.800 4.850 4.787 4.850 99,101 +0.17(+3.63%)
Jun 20, 2023 4.720 4.720 4.670 4.680 68,594 -0.11(-2.30%)
Jun 16, 2023 4.730 4.880 4.730 4.790 36,803 -0.10(-2.15%)
Jun 15, 2023 4.800 4.900 4.780 4.895 32,436 +0.06(+1.35%)
Jun 14, 2023 4.930 4.930 4.790 4.830 29,134 +0.05(+1.05%)
Jun 13, 2023 4.735 4.810 4.735 4.780 60,831 +0.19(+4.14%)
Jun 12, 2023 4.520 4.610 4.520 4.590 22,104 -0.04(-0.86%)
Jun 09, 2023 4.550 4.650 4.550 4.630 26,779 +0.16(+3.58%)
Jun 08, 2023 4.440 4.470 4.410 4.470 43,810 -0.04(-0.89%)
Jun 07, 2023 4.420 4.560 4.400 4.510 24,126 -0.07(-1.53%)
Jun 06, 2023 4.460 4.600 4.460 4.580 50,991 +0.09(+2.00%)
Jun 05, 2023 4.460 4.540 4.400 4.490 69,984 +0.14(+3.22%)
Jun 02, 2023 4.240 4.350 4.240 4.350 48,731 +0.17(+4.07%)
Jun 01, 2023 4.070 4.200 4.070 4.180 200,692 -0.03(-0.71%)
May 31, 2023 4.210 4.220 4.170 4.210 89,133 -0.13(-3.11%)
May 30, 2023 4.380 4.380 4.290 4.345 69,226 +0.01(+0.35%)
May 26, 2023 4.230 4.340 4.230 4.330 51,520 +0.01(+0.23%)
May 25, 2023 4.370 4.370 4.240 4.320 42,028 +0.00(+0.00%)
May 24, 2023 4.320 4.345 4.270 4.320 52,979 -0.00(-0.07%)
May 23, 2023 4.310 4.340 4.300 4.323 31,696 -0.01(-0.16%)
May 22, 2023 4.260 4.330 4.260 4.330 55,738 +0.10(+2.36%)
May 19, 2023 4.230 4.230 4.190 4.230 94,955 -0.06(-1.40%)
May 18, 2023 4.240 4.370 4.240 4.290 68,047 +0.02(+0.47%)
May 17, 2023 4.250 4.270 4.210 4.270 87,678 -0.07(-1.50%)
May 16, 2023 4.260 4.355 4.260 4.335 27,233 -0.09(-2.14%)
May 15, 2023 4.460 4.460 4.410 4.430 44,305 -0.05(-1.12%)
May 12, 2023 4.450 4.480 4.350 4.480 37,632 +0.11(+2.52%)
May 11, 2023 4.450 4.450 4.350 4.370 162,906 -0.09(-2.02%)
May 10, 2023 4.520 4.530 4.440 4.460 537,851 -0.06(-1.33%)
May 09, 2023 4.520 4.600 4.470 4.520 1,904,013 +0.01(+0.21%)
May 08, 2023 4.460 4.560 4.460 4.510 1,537,671 +0.03(+0.68%)
May 05, 2023 4.390 4.500 4.390 4.480 61,879 +0.05(+1.15%)
May 04, 2023 4.190 4.650 4.190 4.429 120,601 -0.02(-0.47%)
May 03, 2023 4.415 4.460 4.370 4.450 51,278 +0.06(+1.36%)
May 02, 2023 4.385 4.460 4.350 4.390 100,226 -0.10(-2.22%)
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.