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

Advent Technologies Hldg Inc (NQ: ADN )

3.250 -0.100 (-2.99%)
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 28, 2023 0.7100 0.7687 0.7001 0.7600 186,581 +0.02(+2.43%)
Apr 27, 2023 0.7160 0.7600 0.7102 0.7420 261,286 +0.01(+1.78%)
Apr 26, 2023 0.7690 0.7753 0.7000 0.7290 226,805 -0.04(-5.21%)
Apr 25, 2023 0.7800 0.7800 0.7400 0.7691 173,006 -0.00(-0.12%)
Apr 24, 2023 0.7500 0.7919 0.7300 0.7700 370,730 +0.00(+0.57%)
Apr 21, 2023 0.7800 0.7800 0.7500 0.7656 343,723 -0.01(-1.72%)
Apr 20, 2023 0.8120 0.8175 0.7700 0.7790 374,637 -0.05(-5.61%)
Apr 19, 2023 0.8126 0.8300 0.7900 0.8253 401,014 -0.00(-0.57%)
Apr 18, 2023 0.8911 0.8911 0.8200 0.8300 296,860 -0.06(-6.85%)
Apr 17, 2023 0.8700 0.8970 0.8410 0.8910 472,455 +0.05(+6.07%)
Apr 14, 2023 0.9404 0.9404 0.7921 0.8400 1,318,568 -0.11(-12.00%)
Apr 13, 2023 0.9900 1.010 0.9000 0.9545 648,647 -0.02(-2.26%)
Apr 12, 2023 1.020 1.040 0.9708 0.9766 801,760 -0.05(-5.18%)
Apr 11, 2023 1.060 1.110 1.010 1.030 819,762 -0.05(-4.63%)
Apr 10, 2023 1.070 1.080 1.050 1.080 294,709 +0.00(+0.00%)
Apr 06, 2023 1.070 1.080 1.050 1.080 301,179 +0.00(+0.00%)
Apr 05, 2023 1.050 1.090 1.030 1.080 431,582 +0.00(+0.00%)
Apr 04, 2023 1.060 1.090 1.030 1.080 506,166 -0.01(-0.92%)
Apr 03, 2023 1.040 1.090 1.020 1.090 806,160 +0.03(+2.83%)
Mar 31, 2023 1.050 1.080 0.9400 1.060 2,708,930 -0.11(-9.40%)
Mar 30, 2023 1.090 1.240 1.060 1.170 2,316,174 +0.10(+9.35%)
Mar 29, 2023 1.060 1.085 1.030 1.070 1,262,941 +0.01(+0.94%)
Mar 28, 2023 1.100 1.100 1.030 1.060 1,134,874 -0.02(-1.85%)
Mar 27, 2023 1.120 1.140 1.030 1.080 1,770,655 -0.03(-2.70%)
Mar 24, 2023 1.170 1.190 1.050 1.110 4,012,034 -0.09(-7.50%)
Mar 23, 2023 1.570 1.599 1.150 1.200 35,726,260 -0.01(-0.83%)
Mar 22, 2023 1.320 1.346 1.210 1.210 223,915 -0.09(-6.92%)
Mar 21, 2023 1.210 1.350 1.170 1.300 515,074 +0.15(+13.04%)
Mar 20, 2023 1.230 1.290 1.150 1.150 507,977 -0.02(-1.71%)
Mar 17, 2023 1.360 1.360 1.150 1.170 1,504,979 -0.16(-12.03%)
Mar 16, 2023 1.360 1.370 1.280 1.330 507,501 -0.04(-2.92%)
Mar 15, 2023 1.350 1.415 1.335 1.370 200,492 -0.04(-2.84%)
Mar 14, 2023 1.400 1.490 1.360 1.410 345,949 +0.04(+2.92%)
Mar 13, 2023 1.400 1.490 1.300 1.370 480,452 -0.05(-3.52%)
Mar 10, 2023 1.520 1.560 1.380 1.420 450,613 -0.13(-8.39%)
Mar 09, 2023 1.650 1.650 1.530 1.550 307,527 -0.10(-6.06%)
Mar 08, 2023 1.700 1.720 1.590 1.650 319,987 -0.07(-4.07%)
Mar 07, 2023 1.740 1.768 1.700 1.720 213,905 -0.02(-1.15%)
Mar 06, 2023 1.780 1.802 1.720 1.740 241,783 -0.04(-2.25%)
Mar 03, 2023 1.730 1.780 1.700 1.780 320,149 +0.06(+3.49%)
Mar 02, 2023 1.770 1.770 1.700 1.720 210,101 -0.02(-1.15%)
Mar 01, 2023 1.830 1.830 1.730 1.740 276,822 -0.01(-0.57%)
Feb 28, 2023 1.780 1.820 1.750 1.750 242,679 -0.03(-1.69%)
Feb 27, 2023 1.850 1.850 1.780 1.780 184,050 -0.03(-1.66%)
Feb 24, 2023 1.850 1.850 1.780 1.810 195,713 -0.05(-2.69%)
Feb 23, 2023 1.880 1.910 1.850 1.860 209,041 +0.02(+1.09%)
Feb 22, 2023 1.940 1.960 1.825 1.840 415,217 -0.09(-4.66%)
Feb 21, 2023 2.040 2.040 1.920 1.930 228,673 -0.11(-5.39%)
Feb 17, 2023 2.000 2.040 1.970 2.040 297,911 +0.06(+3.03%)
Feb 16, 2023 1.950 2.050 1.920 1.980 305,403 +0.01(+0.51%)
Feb 15, 2023 1.830 2.010 1.810 1.970 470,300 +0.13(+7.07%)
Feb 14, 2023 1.830 1.890 1.810 1.840 257,836 -0.01(-0.54%)
Feb 13, 2023 1.850 1.905 1.810 1.850 271,413 +0.00(+0.00%)
Feb 10, 2023 1.850 1.850 1.740 1.850 352,917 -0.03(-1.60%)
Feb 09, 2023 1.930 1.965 1.850 1.880 292,991 -0.03(-1.57%)
Feb 08, 2023 1.940 1.970 1.900 1.910 326,007 -0.06(-3.05%)
Feb 07, 2023 2.000 2.010 1.930 1.970 266,570 -0.04(-1.99%)
Feb 06, 2023 1.990 2.060 1.970 2.010 381,708 -0.03(-1.47%)
Feb 03, 2023 1.900 2.065 1.890 2.040 432,123 +0.09(+4.62%)
Feb 02, 2023 2.000 2.090 1.920 1.950 722,707 -0.04(-2.01%)
Feb 01, 2023 1.950 2.000 1.910 1.990 241,490 +0.09(+4.74%)
Jan 31, 2023 1.920 2.000 1.900 1.900 624,382 +0.03(+1.60%)
Jan 30, 2023 1.850 1.890 1.825 1.870 292,321 -0.03(-1.58%)
Jan 27, 2023 1.820 1.915 1.810 1.900 340,609 +0.05(+2.70%)
Jan 26, 2023 1.890 1.920 1.820 1.850 155,736 -0.03(-1.60%)
Jan 25, 2023 1.920 1.920 1.820 1.880 260,638 -0.06(-3.09%)
Jan 24, 2023 1.930 1.940 1.850 1.940 201,527 +0.01(+0.52%)
Jan 23, 2023 1.880 1.940 1.840 1.930 207,843 +0.10(+5.46%)
Jan 20, 2023 1.860 1.860 1.800 1.830 159,423 +0.04(+2.23%)
Jan 19, 2023 1.880 1.905 1.770 1.790 343,650 -0.14(-7.25%)
Jan 18, 2023 1.910 1.965 1.900 1.930 322,723 +0.00(+0.00%)
Jan 17, 2023 1.900 1.980 1.860 1.930 189,287 +0.00(+0.00%)
Jan 13, 2023 1.820 1.950 1.820 1.930 281,330 +0.04(+2.12%)
Jan 12, 2023 1.790 1.915 1.760 1.890 307,087 +0.09(+5.00%)
Jan 11, 2023 1.800 1.810 1.750 1.800 164,522 +0.03(+1.69%)
Jan 10, 2023 1.750 1.800 1.750 1.770 207,636 +0.04(+2.31%)
Jan 09, 2023 1.780 1.820 1.720 1.730 285,645 -0.03(-1.70%)
Jan 06, 2023 1.670 1.762 1.640 1.760 214,429 +0.12(+7.32%)
Jan 05, 2023 1.700 1.720 1.630 1.640 160,778 -0.05(-2.96%)
Jan 04, 2023 1.700 1.725 1.640 1.690 165,989 +0.01(+0.60%)
Jan 03, 2023 1.850 1.860 1.610 1.680 375,852 -0.13(-7.18%)
Dec 30, 2022 1.810 1.825 1.680 1.810 361,572 +0.02(+1.12%)
Dec 29, 2022 1.740 1.820 1.728 1.790 197,034 +0.06(+3.47%)
Dec 28, 2022 1.780 1.780 1.675 1.730 198,294 +0.02(+1.17%)
Dec 27, 2022 1.800 1.800 1.675 1.710 362,208 -0.08(-4.47%)
Dec 23, 2022 1.800 1.820 1.720 1.790 169,323 -0.02(-1.10%)
Dec 22, 2022 1.840 1.840 1.720 1.810 337,684 -0.03(-1.63%)
Dec 21, 2022 1.970 1.980 1.840 1.840 341,933 -0.12(-6.12%)
Dec 20, 2022 1.950 1.960 1.850 1.960 387,640 +0.10(+5.38%)
Dec 19, 2022 2.180 2.180 1.820 1.860 793,488 -0.30(-13.89%)
Dec 16, 2022 1.980 2.190 1.950 2.160 906,949 +0.18(+9.09%)
Dec 15, 2022 1.930 2.020 1.890 1.980 388,121 +0.04(+2.06%)
Dec 14, 2022 1.920 2.000 1.910 1.940 265,851 +0.02(+1.04%)
Dec 13, 2022 2.090 2.090 1.900 1.920 249,814 +0.00(+0.00%)
Dec 12, 2022 1.890 1.956 1.880 1.920 223,276 +0.04(+2.13%)
Dec 09, 2022 1.870 1.930 1.860 1.880 255,777 -0.04(-2.08%)
Dec 08, 2022 1.940 1.985 1.880 1.920 174,563 -0.03(-1.54%)
Dec 07, 2022 1.960 2.000 1.885 1.950 201,505 +0.00(+0.00%)
Dec 06, 2022 2.080 2.080 1.920 1.950 167,731 -0.14(-6.70%)
Dec 05, 2022 2.090 2.145 2.011 2.090 308,911 +0.00(+0.00%)
Dec 02, 2022 2.090 2.095 2.020 2.090 206,450 -0.05(-2.34%)
Dec 01, 2022 2.210 2.280 2.110 2.140 468,082 -0.08(-3.60%)
Nov 30, 2022 1.920 2.220 1.886 2.220 737,336 +0.29(+15.03%)
Nov 29, 2022 1.880 1.955 1.860 1.930 223,014 +0.07(+3.76%)
Nov 28, 2022 1.960 1.980 1.830 1.860 275,563 -0.13(-6.53%)
Nov 25, 2022 1.910 2.050 1.910 1.990 258,604 +0.07(+3.65%)
Nov 23, 2022 1.850 1.925 1.830 1.920 268,133 +0.06(+3.23%)
Nov 22, 2022 1.820 1.885 1.770 1.860 497,044 +0.05(+2.76%)
Nov 21, 2022 1.840 1.875 1.780 1.810 284,592 +0.02(+1.12%)
Nov 18, 2022 1.940 1.940 1.760 1.790 345,003 -0.04(-2.19%)
Nov 17, 2022 1.870 1.874 1.750 1.830 388,050 -0.07(-3.68%)
Nov 16, 2022 1.960 1.980 1.870 1.900 623,219 -0.06(-3.06%)
Nov 15, 2022 1.980 2.071 1.930 1.960 560,660 +0.04(+2.08%)
Nov 14, 2022 2.160 2.160 1.910 1.920 773,281 -0.20(-9.43%)
Nov 11, 2022 2.070 2.150 2.035 2.120 689,126 +0.03(+1.44%)
Nov 10, 2022 1.960 2.100 1.920 2.090 775,900 +0.22(+11.76%)
Nov 09, 2022 2.010 2.060 1.860 1.870 677,141 -0.15(-7.43%)
Nov 08, 2022 2.070 2.085 2.000 2.020 405,558 -0.05(-2.42%)
Nov 07, 2022 2.080 2.110 1.980 2.070 567,359 +0.00(+0.00%)
Nov 04, 2022 2.080 2.090 2.024 2.070 454,081 +0.03(+1.47%)
Nov 03, 2022 2.070 2.110 2.015 2.040 436,206 -0.03(-1.45%)
Nov 02, 2022 2.230 2.240 2.010 2.070 1,074,606 -0.18(-8.00%)
Nov 01, 2022 2.340 2.370 2.230 2.250 652,041 -0.01(-0.44%)
Oct 31, 2022 2.240 2.348 2.220 2.260 559,196 +0.03(+1.35%)
Oct 28, 2022 2.130 2.255 2.130 2.230 402,101 +0.08(+3.72%)
Oct 27, 2022 2.170 2.260 2.130 2.150 390,748 +0.00(+0.00%)
Oct 26, 2022 2.190 2.201 2.080 2.150 771,662 -0.05(-2.27%)
Oct 25, 2022 2.000 2.220 1.995 2.200 751,782 +0.20(+10.00%)
Oct 24, 2022 2.050 2.050 1.800 2.000 1,317,111 -0.03(-1.48%)
Oct 21, 2022 2.050 2.080 1.955 2.030 789,916 -0.04(-1.93%)
Oct 20, 2022 2.100 2.160 2.060 2.070 459,937 -0.03(-1.43%)
Oct 19, 2022 2.050 2.120 2.035 2.100 363,212 +0.04(+1.94%)
Oct 18, 2022 2.230 2.230 2.010 2.060 894,730 +0.00(+0.00%)
Oct 17, 2022 2.080 2.125 2.020 2.060 685,150 +0.01(+0.49%)
Oct 14, 2022 2.160 2.210 1.980 2.050 1,129,877 -0.08(-3.76%)
Oct 13, 2022 2.010 2.150 1.985 2.130 1,111,606 +0.07(+3.40%)
Oct 12, 2022 2.240 2.320 2.010 2.060 1,317,821 -0.18(-8.04%)
Oct 11, 2022 2.440 2.440 2.220 2.240 1,270,654 -0.22(-8.94%)
Oct 10, 2022 2.560 2.615 2.400 2.460 569,510 -0.08(-3.15%)
Oct 07, 2022 2.750 2.750 2.500 2.540 869,809 -0.24(-8.63%)
Oct 06, 2022 2.860 3.000 2.750 2.780 716,486 -0.09(-3.14%)
Oct 05, 2022 2.900 2.920 2.740 2.870 781,755 -0.01(-0.35%)
Oct 04, 2022 2.990 3.065 2.760 2.880 1,625,771 -0.02(-0.69%)
Oct 03, 2022 3.120 3.135 2.900 2.900 837,852 -0.16(-5.23%)
Sep 30, 2022 3.050 3.200 3.040 3.060 381,050 +0.00(+0.00%)
Sep 29, 2022 3.320 3.330 3.025 3.060 647,710 -0.34(-10.00%)
Sep 28, 2022 3.240 3.460 3.260 3.400 424,540 +0.16(+4.94%)
Sep 27, 2022 3.200 3.348 3.170 3.240 458,709 +0.09(+2.86%)
Sep 26, 2022 3.340 3.500 3.130 3.150 888,877 -0.22(-6.53%)
Sep 23, 2022 3.470 3.510 3.300 3.370 992,543 -0.24(-6.65%)
Sep 22, 2022 3.930 4.103 3.600 3.610 1,089,356 -0.39(-9.75%)
Sep 21, 2022 4.260 4.260 3.690 4.000 1,813,232 -0.21(-4.99%)
Sep 20, 2022 4.000 4.230 3.850 4.210 2,219,397 +0.18(+4.47%)
Sep 19, 2022 3.580 4.150 3.580 4.030 4,400,551 +0.38(+10.41%)
Sep 16, 2022 3.150 3.680 3.150 3.650 2,860,347 +0.38(+11.62%)
Sep 15, 2022 3.230 3.405 3.060 3.270 1,565,028 +0.16(+5.14%)
Sep 14, 2022 3.000 3.150 2.920 3.110 433,247 +0.13(+4.36%)
Sep 13, 2022 3.000 3.060 2.920 2.980 582,424 -0.15(-4.79%)
Sep 12, 2022 3.090 3.230 3.061 3.130 1,059,590 +0.12(+3.99%)
Sep 09, 2022 2.930 3.100 2.920 3.010 622,849 +0.10(+3.44%)
Sep 08, 2022 2.900 2.930 2.800 2.910 483,169 -0.01(-0.34%)
Sep 07, 2022 2.860 2.940 2.790 2.920 899,113 +0.07(+2.46%)
Sep 06, 2022 2.900 3.010 2.800 2.850 621,379 -0.10(-3.39%)
Sep 02, 2022 3.100 3.110 2.930 2.950 574,781 -0.15(-4.84%)
Sep 01, 2022 3.090 3.210 3.000 3.100 586,532 -0.04(-1.27%)
Aug 31, 2022 3.050 3.200 3.030 3.140 668,262 +0.11(+3.63%)
Aug 30, 2022 2.800 3.050 2.770 3.030 858,948 +0.25(+8.99%)
Aug 29, 2022 2.690 2.845 2.650 2.780 421,569 +0.06(+2.21%)
Aug 26, 2022 2.880 2.900 2.700 2.720 354,708 -0.17(-5.88%)
Aug 25, 2022 2.930 2.935 2.800 2.890 374,173 +0.05(+1.76%)
Aug 24, 2022 2.750 2.870 2.720 2.840 316,246 +0.09(+3.27%)
Aug 23, 2022 2.670 2.785 2.650 2.750 438,138 +0.12(+4.56%)
Aug 22, 2022 2.710 2.730 2.580 2.630 546,747 -0.14(-5.05%)
Aug 19, 2022 2.900 2.915 2.740 2.770 564,188 -0.15(-5.14%)
Aug 18, 2022 3.100 3.110 2.860 2.920 703,115 -0.14(-4.58%)
Aug 17, 2022 2.980 3.080 2.950 3.060 702,157 -0.05(-1.61%)
Aug 16, 2022 3.140 3.150 2.980 3.110 554,323 -0.02(-0.64%)
Aug 15, 2022 3.160 3.310 3.065 3.130 905,521 -0.03(-0.95%)
Aug 12, 2022 3.070 3.300 2.980 3.160 1,379,828 +0.16(+5.33%)
Aug 11, 2022 3.000 3.230 2.950 3.000 1,826,373 +0.02(+0.67%)
Aug 10, 2022 2.790 3.020 2.751 2.980 1,000,153 +0.25(+9.16%)
Aug 09, 2022 2.890 2.950 2.715 2.730 971,171 -0.24(-8.08%)
Aug 08, 2022 3.090 3.160 2.950 2.970 1,196,994 +0.05(+1.71%)
Aug 05, 2022 2.800 2.979 2.790 2.920 828,218 +0.12(+4.29%)
Aug 04, 2022 2.810 2.900 2.770 2.800 1,041,669 +0.05(+1.82%)
Aug 03, 2022 2.680 2.820 2.670 2.750 883,951 +0.09(+3.38%)
Aug 02, 2022 2.680 2.740 2.625 2.660 994,170 +0.01(+0.38%)
Aug 01, 2022 2.740 2.785 2.635 2.650 789,661 -0.08(-2.93%)
Jul 29, 2022 2.620 2.900 2.590 2.730 1,272,353 +0.13(+5.00%)
Jul 28, 2022 2.690 2.840 2.595 2.600 1,647,738 -0.03(-1.14%)
Jul 27, 2022 2.540 2.630 2.450 2.630 905,305 +0.03(+1.15%)
Jul 26, 2022 2.800 2.800 2.545 2.600 1,254,855 -0.24(-8.45%)
Jul 25, 2022 2.850 2.950 2.820 2.840 572,352 -0.04(-1.39%)
Jul 22, 2022 3.110 3.157 2.800 2.880 1,135,825 -0.26(-8.28%)
Jul 21, 2022 2.970 3.230 2.940 3.140 1,373,045 +0.10(+3.29%)
Jul 20, 2022 3.070 3.165 2.950 3.040 1,217,892 -0.05(-1.62%)
Jul 19, 2022 2.850 3.120 2.760 3.090 3,224,274 +0.14(+4.75%)
Jul 18, 2022 3.500 3.600 2.930 2.950 50,454,092 +0.32(+12.17%)
Jul 15, 2022 2.660 2.680 2.550 2.630 597,316 +0.04(+1.54%)
Jul 14, 2022 2.570 2.630 2.495 2.590 576,196 +0.00(+0.00%)
Jul 13, 2022 2.710 2.710 2.560 2.590 668,364 -0.15(-5.47%)
Jul 12, 2022 2.500 2.828 2.500 2.740 1,183,825 +0.23(+9.16%)
Jul 11, 2022 2.710 2.710 2.440 2.510 1,063,538 -0.21(-7.72%)
Jul 08, 2022 2.690 2.965 2.650 2.720 1,474,885 -0.07(-2.51%)
Jul 07, 2022 2.630 2.790 2.630 2.790 1,324,331 +0.11(+4.10%)
Jul 06, 2022 2.650 2.780 2.580 2.680 2,376,831 +0.04(+1.52%)
Jul 05, 2022 2.290 2.640 2.260 2.640 1,796,779 +0.30(+12.82%)
Jul 01, 2022 2.450 2.540 2.310 2.340 2,269,280 -0.18(-7.14%)
Jun 30, 2022 2.370 2.530 2.280 2.520 2,037,058 +0.10(+4.13%)
Jun 29, 2022 2.290 2.450 2.200 2.420 1,575,604 +0.04(+1.68%)
Jun 28, 2022 2.500 2.570 2.240 2.380 2,635,360 -0.14(-5.56%)
Jun 27, 2022 2.380 2.540 2.320 2.520 2,537,972 +0.00(+0.00%)
Jun 24, 2022 2.510 2.810 2.330 2.520 9,953,819 -0.01(-0.40%)
Jun 23, 2022 3.020 3.450 2.430 2.530 15,699,993 -0.71(-21.91%)
Jun 22, 2022 2.730 3.530 2.580 3.240 16,863,570 +0.41(+14.49%)
Jun 21, 2022 3.170 3.330 2.760 2.830 30,384,144 -0.06(-2.08%)
Jun 17, 2022 3.350 3.640 2.890 2.890 36,778,008 -1.10(-27.57%)
Jun 16, 2022 2.900 4.480 2.760 3.990 216,151,296 +2.83(+243.97%)
Jun 15, 2022 1.190 1.230 1.130 1.160 993,821 -0.04(-3.33%)
Jun 14, 2022 1.250 1.280 1.200 1.200 445,100 -0.08(-6.25%)
Jun 13, 2022 1.290 1.300 1.250 1.280 419,734 -0.11(-7.91%)
Jun 10, 2022 1.410 1.410 1.320 1.390 510,322 -0.06(-4.14%)
Jun 09, 2022 1.560 1.567 1.420 1.450 756,810 -0.10(-6.45%)
Jun 08, 2022 1.540 1.650 1.510 1.550 869,685 +0.04(+2.65%)
Jun 07, 2022 1.410 1.525 1.360 1.510 880,489 +0.10(+7.09%)
Jun 06, 2022 1.480 1.480 1.350 1.410 657,963 -0.03(-2.08%)
Jun 03, 2022 1.310 1.440 1.300 1.440 713,996 +0.10(+7.46%)
Jun 02, 2022 1.260 1.390 1.260 1.340 503,401 +0.04(+3.08%)
Jun 01, 2022 1.410 1.410 1.270 1.300 525,247 -0.06(-4.41%)
May 31, 2022 1.490 1.490 1.335 1.360 754,855 -0.13(-8.72%)
May 27, 2022 1.400 1.520 1.375 1.490 626,718 +0.10(+7.19%)
May 26, 2022 1.350 1.480 1.340 1.390 605,364 +0.01(+0.72%)
May 25, 2022 1.320 1.412 1.320 1.380 631,923 +0.02(+1.47%)
May 24, 2022 1.380 1.420 1.305 1.360 859,818 -0.04(-2.86%)
May 23, 2022 1.500 1.510 1.370 1.400 1,445,051 -0.10(-6.67%)
May 20, 2022 1.710 1.720 1.460 1.500 2,732,456 -0.20(-11.76%)
May 19, 2022 1.630 1.730 1.550 1.700 698,802 +0.04(+2.41%)
May 18, 2022 1.670 1.790 1.620 1.660 714,438 -0.06(-3.49%)
May 17, 2022 1.600 1.725 1.570 1.720 857,940 +0.17(+10.97%)
May 16, 2022 1.660 1.750 1.530 1.550 1,404,410 -0.14(-8.28%)
May 13, 2022 1.750 1.860 1.660 1.690 898,937 +0.00(+0.00%)
May 12, 2022 1.530 1.800 1.520 1.690 871,804 +0.02(+1.20%)
May 11, 2022 1.820 1.820 1.660 1.670 550,669 -0.17(-9.24%)
May 10, 2022 1.910 1.920 1.690 1.840 768,597 -0.04(-2.13%)
May 09, 2022 1.910 1.960 1.790 1.880 1,260,342 -0.05(-2.59%)
May 06, 2022 1.900 1.955 1.820 1.930 652,961 +0.00(+0.00%)
May 05, 2022 1.960 1.980 1.880 1.930 586,257 -0.04(-2.03%)
May 04, 2022 1.820 1.980 1.735 1.970 987,199 +0.15(+8.24%)
May 03, 2022 1.890 1.955 1.760 1.820 1,063,186 -0.08(-4.21%)
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.