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

Adeia Inc. - Common Stock (NQ: ADEA )

11.19 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Oct 31, 2023 8.301 8.445 8.212 8.351 343,320 +0.06(+0.72%)
Oct 30, 2023 8.281 8.380 8.063 8.291 361,417 +0.10(+1.21%)
Oct 27, 2023 8.133 8.202 8.034 8.192 495,360 -0.09(-1.08%)
Oct 26, 2023 8.370 8.440 8.142 8.281 463,077 -0.05(-0.59%)
Oct 25, 2023 8.479 8.521 8.301 8.331 457,448 -0.19(-2.21%)
Oct 24, 2023 8.459 8.568 8.331 8.519 358,678 +0.08(+0.94%)
Oct 23, 2023 8.311 8.549 8.311 8.440 374,875 +0.09(+1.07%)
Oct 20, 2023 8.311 8.400 8.232 8.351 496,510 +0.07(+0.84%)
Oct 19, 2023 8.469 8.469 8.281 8.281 467,064 -0.18(-2.11%)
Oct 18, 2023 8.469 8.559 8.355 8.459 274,158 -0.11(-1.27%)
Oct 17, 2023 8.420 8.603 8.321 8.568 604,664 +0.14(+1.65%)
Oct 16, 2023 8.420 8.578 8.420 8.430 406,162 +0.06(+0.71%)
Oct 13, 2023 8.410 8.524 8.142 8.370 475,314 -0.08(-0.94%)
Oct 12, 2023 8.747 8.747 8.286 8.450 512,462 -0.24(-2.74%)
Oct 11, 2023 8.786 8.885 8.638 8.687 615,544 -0.09(-1.02%)
Oct 10, 2023 9.074 9.192 8.767 8.776 606,052 -0.23(-2.53%)
Oct 09, 2023 8.856 9.084 8.628 9.004 459,667 +0.06(+0.66%)
Oct 06, 2023 8.360 9.180 8.360 8.945 835,814 +0.45(+5.24%)
Oct 05, 2023 9.133 9.173 8.489 8.499 936,981 -0.62(-6.79%)
Oct 04, 2023 8.836 9.212 8.554 9.118 1,015,248 +0.25(+2.79%)
Oct 03, 2023 10.51 10.51 8.752 8.871 1,197,076 -1.76(-16.54%)
Oct 02, 2023 10.66 10.74 10.54 10.63 594,567 +0.05(+0.47%)
Sep 29, 2023 10.50 10.67 10.45 10.58 578,783 +0.08(+0.76%)
Sep 28, 2023 10.45 10.64 10.38 10.50 685,017 +0.03(+0.28%)
Sep 27, 2023 10.18 10.57 10.18 10.47 435,141 +0.33(+3.22%)
Sep 26, 2023 10.39 10.43 10.09 10.14 477,259 -0.27(-2.57%)
Sep 25, 2023 10.29 10.44 10.37 10.41 440,046 +0.12(+1.16%)
Sep 22, 2023 10.15 10.32 10.07 10.29 787,367 +0.09(+0.87%)
Sep 21, 2023 9.797 10.23 9.747 10.20 553,096 +0.40(+4.04%)
Sep 20, 2023 9.896 10.00 9.767 9.807 359,852 -0.10(-1.00%)
Sep 19, 2023 9.807 9.930 9.708 9.906 416,441 +0.08(+0.81%)
Sep 18, 2023 9.836 9.882 9.708 9.826 543,656 -0.03(-0.30%)
Sep 15, 2023 9.668 10.03 9.668 9.856 2,360,462 +0.16(+1.63%)
Sep 14, 2023 9.509 9.787 9.480 9.698 437,851 +0.28(+2.94%)
Sep 13, 2023 9.579 9.599 9.336 9.420 475,026 -0.16(-1.65%)
Sep 12, 2023 9.509 9.698 9.123 9.579 608,291 +0.36(+3.87%)
Sep 11, 2023 9.301 9.359 9.202 9.222 345,379 -0.04(-0.43%)
Sep 08, 2023 9.252 9.381 9.093 9.262 399,096 +0.01(+0.11%)
Sep 07, 2023 9.420 9.420 9.153 9.252 526,758 -0.28(-2.91%)
Sep 06, 2023 9.648 9.737 9.450 9.529 358,939 -0.07(-0.72%)
Sep 05, 2023 9.787 9.797 9.371 9.599 484,807 -0.32(-3.20%)
Sep 01, 2023 10.00 10.12 9.836 9.916 524,381 -0.05(-0.50%)
Aug 31, 2023 9.995 10.13 9.945 9.965 634,400 -0.03(-0.30%)
Aug 30, 2023 9.856 10.05 9.807 9.995 339,616 +0.10(+1.00%)
Aug 29, 2023 9.727 9.906 9.658 9.896 243,302 +0.15(+1.52%)
Aug 28, 2023 9.717 9.846 9.688 9.747 230,348 +0.05(+0.51%)
Aug 25, 2023 9.579 9.757 9.539 9.698 406,888 +0.03(+0.31%)
Aug 24, 2023 9.717 9.737 9.599 9.668 442,606 -0.09(-0.91%)
Aug 23, 2023 9.855 9.895 9.742 9.757 327,034 -0.10(-1.00%)
Aug 22, 2023 9.875 9.914 9.776 9.855 415,932 +0.09(+0.91%)
Aug 21, 2023 9.737 9.806 9.678 9.767 546,083 +0.01(+0.10%)
Aug 18, 2023 9.904 10.00 9.619 9.757 630,414 -0.17(-1.69%)
Aug 17, 2023 9.993 10.06 9.835 9.924 464,360 -0.08(-0.79%)
Aug 16, 2023 9.954 10.07 9.939 10.00 464,059 +0.04(+0.40%)
Aug 15, 2023 9.816 10.00 9.668 9.964 442,518 +0.06(+0.60%)
Aug 14, 2023 9.904 9.934 9.707 9.904 484,485 -0.11(-1.08%)
Aug 11, 2023 9.895 10.03 9.767 10.01 530,938 +0.03(+0.35%)
Aug 10, 2023 10.19 10.27 9.969 9.978 743,975 -0.08(-0.78%)
Aug 09, 2023 9.855 10.17 9.855 10.06 687,531 +0.17(+1.69%)
Aug 08, 2023 10.90 10.91 9.451 9.890 1,929,062 -1.62(-14.08%)
Aug 07, 2023 11.44 11.56 11.34 11.51 484,002 +0.14(+1.21%)
Aug 04, 2023 11.92 11.96 11.36 11.37 533,488 -0.54(-4.55%)
Aug 03, 2023 11.88 11.95 11.78 11.91 413,288 +0.00(+0.00%)
Aug 02, 2023 11.97 12.06 11.85 11.91 718,464 -0.13(-1.06%)
Aug 01, 2023 11.92 12.19 11.80 12.04 600,075 +0.20(+1.66%)
Jul 31, 2023 11.91 11.92 11.79 11.85 476,864 -0.04(-0.33%)
Jul 28, 2023 11.62 11.91 11.62 11.89 407,039 +0.36(+3.17%)
Jul 27, 2023 11.62 11.73 11.50 11.52 406,091 -0.05(-0.43%)
Jul 26, 2023 11.53 11.65 11.50 11.57 273,960 +0.03(+0.26%)
Jul 25, 2023 11.51 11.64 11.42 11.54 346,314 +0.03(+0.26%)
Jul 24, 2023 11.35 11.58 11.35 11.51 286,687 +0.09(+0.78%)
Jul 21, 2023 11.48 11.55 11.30 11.42 489,614 +0.05(+0.43%)
Jul 20, 2023 11.67 11.78 11.29 11.37 445,149 -0.24(-2.04%)
Jul 19, 2023 11.85 11.93 11.46 11.61 418,282 -0.21(-1.75%)
Jul 18, 2023 11.59 11.89 11.50 11.82 437,718 +0.20(+1.70%)
Jul 17, 2023 11.30 11.74 11.30 11.62 478,786 +0.32(+2.79%)
Jul 14, 2023 11.54 11.61 11.21 11.30 401,953 -0.30(-2.55%)
Jul 13, 2023 11.26 11.64 11.23 11.60 497,956 +0.36(+3.25%)
Jul 12, 2023 11.30 11.36 11.22 11.23 470,821 +0.09(+0.80%)
Jul 11, 2023 11.07 11.17 10.93 11.15 335,106 +0.11(+0.98%)
Jul 10, 2023 10.66 11.07 10.66 11.04 486,549 +0.30(+2.75%)
Jul 07, 2023 10.66 10.87 10.60 10.74 369,897 +0.11(+1.02%)
Jul 06, 2023 10.50 10.66 10.32 10.63 409,690 +0.02(+0.19%)
Jul 05, 2023 10.71 10.71 10.44 10.61 516,321 -0.18(-1.64%)
Jul 03, 2023 10.81 10.98 10.68 10.79 162,005 -0.06(-0.55%)
Jun 30, 2023 10.84 11.06 10.77 10.85 655,081 +0.07(+0.64%)
Jun 29, 2023 10.40 10.79 10.40 10.78 640,917 +0.38(+3.70%)
Jun 28, 2023 10.25 10.42 10.25 10.40 345,771 +0.09(+0.86%)
Jun 27, 2023 10.18 10.39 10.16 10.31 378,988 +0.13(+1.26%)
Jun 26, 2023 10.15 10.40 10.14 10.18 430,850 -0.04(-0.39%)
Jun 23, 2023 10.28 10.35 10.01 10.22 4,010,828 -0.19(-1.80%)
Jun 22, 2023 10.55 10.55 10.29 10.41 579,640 -0.15(-1.40%)
Jun 21, 2023 10.59 10.74 10.54 10.55 431,532 -0.07(-0.65%)
Jun 20, 2023 10.50 10.65 10.38 10.62 575,663 +0.13(+1.22%)
Jun 16, 2023 10.66 10.68 10.40 10.50 1,938,671 +0.00(+0.00%)
Jun 15, 2023 10.68 10.76 10.39 10.50 595,596 -0.12(-1.11%)
Jun 14, 2023 10.54 10.64 10.46 10.61 673,452 +0.13(+1.22%)
Jun 13, 2023 10.43 10.67 10.34 10.49 521,653 +0.06(+0.57%)
Jun 12, 2023 10.21 10.54 10.10 10.43 464,736 +0.19(+1.83%)
Jun 09, 2023 10.38 10.48 10.21 10.24 397,658 -0.15(-1.42%)
Jun 08, 2023 10.39 10.53 10.31 10.39 426,075 -0.05(-0.47%)
Jun 07, 2023 10.30 10.58 10.30 10.44 619,899 +0.21(+2.02%)
Jun 06, 2023 9.855 10.38 9.806 10.23 535,438 +0.33(+3.28%)
Jun 05, 2023 10.48 10.48 9.809 9.904 639,943 -0.51(-4.92%)
Jun 02, 2023 9.835 10.44 9.826 10.42 730,464 +0.71(+7.31%)
Jun 01, 2023 9.589 9.762 9.096 9.707 796,300 +0.04(+0.41%)
May 31, 2023 9.520 9.737 9.303 9.668 2,363,571 +0.04(+0.41%)
May 30, 2023 9.648 10.00 9.343 9.629 771,948 -0.01(-0.10%)
May 26, 2023 9.205 9.648 9.205 9.638 339,819 +0.47(+5.16%)
May 25, 2023 9.058 9.303 8.989 9.165 455,916 +0.10(+1.08%)
May 24, 2023 8.989 9.087 8.950 9.067 369,913 +0.04(+0.43%)
May 23, 2023 9.175 9.381 8.950 9.028 520,323 -0.21(-2.23%)
May 22, 2023 9.116 9.371 8.989 9.234 668,773 +0.14(+1.51%)
May 19, 2023 9.116 9.116 8.844 9.097 497,842 +0.08(+0.87%)
May 18, 2023 9.087 9.160 8.812 9.018 554,209 -0.09(-0.97%)
May 17, 2023 8.959 9.195 8.842 9.107 564,847 +0.17(+1.86%)
May 16, 2023 9.048 9.139 8.920 8.940 459,986 -0.15(-1.62%)
May 15, 2023 8.832 9.180 8.783 9.087 616,344 +0.27(+3.11%)
May 12, 2023 8.685 8.832 8.303 8.812 428,183 +0.15(+1.70%)
May 11, 2023 8.548 8.705 8.450 8.665 576,894 +0.13(+1.49%)
May 10, 2023 7.960 8.548 7.920 8.538 681,882 +0.67(+8.47%)
May 09, 2023 7.254 8.008 7.254 7.871 1,056,953 +0.75(+10.61%)
May 08, 2023 7.146 7.327 7.038 7.117 395,801 +0.02(+0.28%)
May 05, 2023 7.136 7.234 7.053 7.097 377,729 +0.08(+1.12%)
May 04, 2023 7.097 7.171 6.979 7.019 342,389 -0.11(-1.51%)
May 03, 2023 7.185 7.303 7.107 7.126 464,123 -0.03(-0.41%)
May 02, 2023 7.450 7.450 7.136 7.156 421,983 -0.33(-4.45%)
May 01, 2023 7.489 7.636 7.391 7.489 393,107 +0.00(+0.00%)
Apr 28, 2023 7.617 7.675 7.411 7.489 534,499 -0.15(-1.93%)
Apr 27, 2023 7.783 7.829 7.450 7.636 367,486 -0.15(-1.89%)
Apr 26, 2023 7.724 8.014 7.617 7.783 714,785 +0.04(+0.51%)
Apr 25, 2023 7.813 7.813 7.675 7.744 364,778 -0.16(-1.99%)
Apr 24, 2023 7.901 8.018 7.822 7.901 286,537 +0.00(+0.00%)
Apr 21, 2023 7.940 8.023 7.852 7.901 360,393 -0.05(-0.62%)
Apr 20, 2023 7.930 8.023 7.876 7.950 373,822 +0.01(+0.12%)
Apr 19, 2023 7.960 7.974 7.852 7.940 539,408 -0.08(-0.98%)
Apr 18, 2023 7.891 8.048 7.832 8.018 500,716 +0.14(+1.74%)
Apr 17, 2023 7.754 7.891 7.675 7.881 339,948 +0.08(+1.01%)
Apr 14, 2023 7.852 7.930 7.734 7.803 322,619 -0.03(-0.38%)
Apr 13, 2023 7.764 7.999 7.734 7.832 376,150 +0.08(+1.01%)
Apr 12, 2023 7.999 8.048 7.754 7.754 353,097 -0.21(-2.59%)
Apr 11, 2023 8.067 8.093 7.901 7.960 346,224 -0.08(-0.98%)
Apr 10, 2023 7.871 8.116 7.782 8.038 1,203,757 +0.14(+1.74%)
Apr 06, 2023 8.165 8.165 7.857 7.901 418,019 -0.24(-2.89%)
Apr 05, 2023 8.156 8.264 8.077 8.136 433,727 -0.06(-0.78%)
Apr 04, 2023 8.558 8.626 7.940 8.200 439,626 -0.37(-4.29%)
Apr 03, 2023 8.695 8.744 8.362 8.567 460,193 -0.12(-1.35%)
Mar 31, 2023 8.479 8.695 8.469 8.685 581,912 +0.27(+3.20%)
Mar 30, 2023 8.293 8.430 8.264 8.415 316,006 +0.09(+1.12%)
Mar 29, 2023 8.205 8.391 8.136 8.322 522,937 +0.12(+1.43%)
Mar 28, 2023 8.185 8.214 8.004 8.205 515,428 -0.03(-0.36%)
Mar 27, 2023 7.969 8.273 7.930 8.234 522,538 +0.34(+4.35%)
Mar 24, 2023 7.803 7.940 7.734 7.891 361,346 +0.01(+0.12%)
Mar 23, 2023 7.960 8.214 7.871 7.881 351,184 -0.06(-0.74%)
Mar 22, 2023 8.205 8.244 7.940 7.940 440,663 -0.25(-3.11%)
Mar 21, 2023 8.293 8.460 7.969 8.195 506,383 +0.04(+0.48%)
Mar 20, 2023 8.165 8.342 8.107 8.156 597,180 +0.09(+1.09%)
Mar 17, 2023 8.450 8.450 8.018 8.067 2,998,025 -0.28(-3.40%)
Mar 16, 2023 8.048 8.705 8.009 8.352 588,453 +0.20(+2.40%)
Mar 15, 2023 8.146 8.264 7.994 8.156 633,719 -0.16(-1.89%)
Mar 14, 2023 8.528 8.656 8.244 8.313 555,301 -0.03(-0.35%)
Mar 13, 2023 8.732 8.766 8.303 8.342 566,144 -0.51(-5.73%)
Mar 10, 2023 8.819 9.063 8.741 8.849 556,552 +0.00(+0.00%)
Mar 09, 2023 8.917 9.058 8.741 8.849 608,753 -0.06(-0.66%)
Mar 08, 2023 9.005 9.053 8.780 8.907 700,676 -0.08(-0.87%)
Mar 07, 2023 9.161 9.161 8.732 8.985 1,026,703 -0.19(-2.12%)
Mar 06, 2023 9.375 9.448 9.092 9.180 822,067 -0.40(-4.17%)
Mar 03, 2023 9.687 9.745 9.482 9.580 413,523 -0.03(-0.30%)
Mar 02, 2023 9.619 9.958 9.453 9.609 348,669 +0.01(+0.10%)
Mar 01, 2023 9.492 10.01 9.492 9.599 406,332 -0.01(-0.10%)
Feb 28, 2023 9.580 9.687 9.424 9.609 851,806 +0.10(+1.02%)
Feb 27, 2023 9.940 10.07 9.502 9.511 516,945 -0.43(-4.31%)
Feb 24, 2023 10.24 10.31 9.857 9.940 443,854 -0.44(-4.23%)
Feb 23, 2023 10.15 10.77 9.950 10.38 750,730 +0.23(+2.31%)
Feb 22, 2023 9.950 10.28 9.940 10.14 724,799 +0.22(+2.26%)
Feb 21, 2023 10.13 10.26 9.757 9.921 416,728 -0.41(-3.96%)
Feb 17, 2023 10.59 10.59 10.27 10.33 422,086 -0.20(-1.94%)
Feb 16, 2023 10.72 10.92 10.49 10.53 330,273 -0.30(-2.79%)
Feb 15, 2023 10.46 10.85 10.40 10.84 334,887 +0.32(+3.06%)
Feb 14, 2023 10.71 10.84 10.50 10.52 263,132 -0.22(-2.09%)
Feb 13, 2023 10.80 10.92 10.70 10.74 266,329 -0.05(-0.45%)
Feb 10, 2023 10.49 10.81 10.47 10.79 268,080 +0.29(+2.79%)
Feb 09, 2023 10.83 11.06 10.41 10.50 323,645 -0.32(-2.97%)
Feb 08, 2023 10.74 10.83 10.65 10.82 349,886 +0.03(+0.27%)
Feb 07, 2023 10.42 10.83 10.30 10.79 464,109 +0.36(+3.46%)
Feb 06, 2023 10.88 10.92 10.30 10.43 535,028 -0.47(-4.29%)
Feb 03, 2023 10.60 11.05 10.60 10.90 628,314 +0.15(+1.36%)
Feb 02, 2023 10.97 11.36 10.60 10.75 608,477 -0.19(-1.69%)
Feb 01, 2023 10.73 11.10 10.64 10.93 723,516 +0.26(+2.47%)
Jan 31, 2023 10.68 10.84 10.58 10.67 751,256 -0.01(-0.09%)
Jan 30, 2023 10.70 10.88 10.57 10.68 366,182 -0.18(-1.62%)
Jan 27, 2023 11.02 11.31 10.83 10.86 412,033 -0.19(-1.68%)
Jan 26, 2023 10.72 11.06 10.62 11.04 752,778 +0.37(+3.47%)
Jan 25, 2023 10.43 10.68 10.34 10.67 415,115 +0.16(+1.48%)
Jan 24, 2023 10.51 10.63 10.36 10.52 314,609 -0.07(-0.64%)
Jan 23, 2023 10.21 10.72 10.21 10.58 760,163 +0.37(+3.63%)
Jan 20, 2023 10.39 10.52 10.13 10.21 1,261,803 -0.06(-0.57%)
Jan 19, 2023 10.46 10.72 10.18 10.27 453,381 -0.26(-2.50%)
Jan 18, 2023 10.76 10.82 10.42 10.53 364,143 -0.20(-1.91%)
Jan 17, 2023 10.66 10.75 10.42 10.74 274,641 +0.10(+0.92%)
Jan 13, 2023 10.54 10.68 10.31 10.64 305,356 +0.01(+0.09%)
Jan 12, 2023 10.63 10.77 10.52 10.63 518,314 +0.07(+0.65%)
Jan 11, 2023 10.48 10.61 10.37 10.56 411,387 +0.12(+1.12%)
Jan 10, 2023 10.33 10.46 10.26 10.45 436,425 +0.09(+0.85%)
Jan 09, 2023 10.47 10.62 10.25 10.36 879,893 -0.03(-0.28%)
Jan 06, 2023 10.17 10.48 10.17 10.39 467,987 +0.21(+2.11%)
Jan 05, 2023 9.882 10.18 9.784 10.17 456,645 +0.28(+2.86%)
Jan 04, 2023 9.823 10.03 9.619 9.891 435,344 +0.17(+1.70%)
Jan 03, 2023 9.365 9.862 9.229 9.726 622,894 +0.48(+5.16%)
Dec 30, 2022 9.190 9.287 9.014 9.248 294,343 -0.02(-0.21%)
Dec 29, 2022 9.131 9.321 9.063 9.268 303,283 +0.21(+2.37%)
Dec 28, 2022 9.248 9.380 9.034 9.053 280,610 -0.19(-2.11%)
Dec 27, 2022 9.229 9.355 9.083 9.248 314,572 +0.01(+0.11%)
Dec 23, 2022 9.161 9.385 9.102 9.238 253,593 +0.01(+0.11%)
Dec 22, 2022 9.014 9.268 8.780 9.229 404,256 +0.13(+1.39%)
Dec 21, 2022 9.209 9.302 8.956 9.102 901,372 -0.01(-0.11%)
Dec 20, 2022 9.083 9.424 8.995 9.112 577,800 -0.02(-0.21%)
Dec 19, 2022 9.433 9.433 8.849 9.131 649,062 -0.30(-3.20%)
Dec 16, 2022 9.492 9.736 9.394 9.433 3,498,315 -0.05(-0.51%)
Dec 15, 2022 9.745 9.950 9.375 9.482 535,813 -0.37(-3.76%)
Dec 14, 2022 10.31 10.31 9.687 9.852 476,602 -0.34(-3.35%)
Dec 13, 2022 10.41 10.59 10.15 10.19 442,948 +0.01(+0.10%)
Dec 12, 2022 9.882 10.30 9.843 10.18 356,098 +0.21(+2.15%)
Dec 09, 2022 10.09 10.38 9.960 9.969 328,440 -0.30(-2.94%)
Dec 08, 2022 10.51 10.78 10.24 10.27 361,373 -0.19(-1.77%)
Dec 07, 2022 10.60 10.86 10.40 10.46 384,287 -0.18(-1.65%)
Dec 06, 2022 10.58 10.97 10.58 10.63 464,020 +0.04(+0.37%)
Dec 05, 2022 10.67 10.75 10.46 10.59 772,819 +0.05(+0.46%)
Dec 02, 2022 10.11 10.66 10.08 10.54 607,012 +0.23(+2.27%)
Dec 01, 2022 10.67 11.21 9.862 10.31 696,151 -0.46(-4.25%)
Nov 30, 2022 10.29 10.80 10.21 10.77 886,501 +0.56(+5.44%)
Nov 29, 2022 9.999 10.37 9.999 10.21 450,329 +0.18(+1.75%)
Nov 28, 2022 9.815 10.14 9.805 10.04 413,956 +0.09(+0.88%)
Nov 25, 2022 9.912 10.03 9.844 9.950 162,068 -0.01(-0.10%)
Nov 23, 2022 9.727 10.09 9.708 9.960 307,422 +0.16(+1.68%)
Nov 22, 2022 9.417 9.834 9.383 9.795 393,767 +0.38(+4.02%)
Nov 21, 2022 9.582 9.669 9.242 9.417 328,652 -0.16(-1.72%)
Nov 18, 2022 9.708 10.01 9.528 9.582 421,448 +0.05(+0.51%)
Nov 17, 2022 9.601 9.994 9.495 9.533 415,485 -0.20(-2.09%)
Nov 16, 2022 9.853 9.863 9.543 9.737 504,182 -0.23(-2.33%)
Nov 15, 2022 10.20 10.34 9.912 9.970 477,909 -0.21(-2.10%)
Nov 14, 2022 9.708 10.69 9.524 10.18 774,534 +0.29(+2.94%)
Nov 11, 2022 10.01 10.33 9.844 9.892 859,089 -0.03(-0.29%)
Nov 10, 2022 10.44 10.44 9.281 9.921 1,064,823 -0.91(-8.42%)
Nov 09, 2022 10.80 11.09 10.66 10.83 558,250 +0.05(+0.45%)
Nov 08, 2022 10.79 11.09 10.51 10.78 560,993 -0.11(-0.98%)
Nov 07, 2022 10.79 11.05 10.70 10.89 732,592 +0.09(+0.81%)
Nov 04, 2022 11.12 11.24 10.63 10.80 969,417 -0.22(-2.02%)
Nov 03, 2022 11.06 11.09 10.49 11.03 525,473 -0.22(-1.98%)
Nov 02, 2022 10.99 11.49 10.95 11.25 649,716 +0.07(+0.61%)
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.