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

Adaptimmune Ther ADR (NQ: ADAP )

1.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Dec 31, 2020 5.390 5.390 5.390 1,098,887 -0.02(-0.37%)
Dec 30, 2020 5.180 5.560 5.110 5.410 1,098,887 +0.22(+4.24%)
Dec 29, 2020 5.290 5.315 4.995 5.190 1,133,458 -0.09(-1.70%)
Dec 28, 2020 5.410 5.410 4.960 5.280 1,494,490 +0.06(+1.15%)
Dec 24, 2020 5.530 5.750 5.162 5.220 1,005,900 -0.27(-4.92%)
Dec 23, 2020 5.500 5.540 5.240 5.490 1,703,247 +0.17(+3.20%)
Dec 22, 2020 4.950 5.390 4.830 5.320 2,064,348 +0.37(+7.47%)
Dec 21, 2020 4.820 4.970 4.600 4.950 1,652,119 +0.04(+0.81%)
Dec 18, 2020 4.450 4.960 4.350 4.910 5,752,400 +0.53(+12.10%)
Dec 17, 2020 4.510 4.550 4.260 4.380 1,801,516 +0.03(+0.69%)
Dec 16, 2020 4.340 4.520 4.200 4.350 2,533,378 +0.28(+6.88%)
Dec 15, 2020 4.150 4.310 4.060 4.070 1,667,759 -0.03(-0.73%)
Dec 14, 2020 4.130 4.220 3.950 4.100 3,989,123 +0.10(+2.50%)
Dec 11, 2020 4.010 4.110 3.790 4.000 4,992,600 -0.05(-1.23%)
Dec 10, 2020 4.150 4.180 3.960 4.050 2,152,684 -0.09(-2.17%)
Dec 09, 2020 4.510 4.510 4.080 4.140 1,847,261 -0.26(-5.91%)
Dec 08, 2020 4.630 4.700 4.340 4.400 1,677,687 -0.10(-2.22%)
Dec 07, 2020 4.470 4.870 4.450 4.500 1,430,144 +0.03(+0.67%)
Dec 04, 2020 4.530 4.546 4.330 4.470 990,000 -0.03(-0.67%)
Dec 03, 2020 4.610 4.610 4.320 4.500 1,270,474 -0.05(-1.10%)
Dec 02, 2020 4.780 4.780 4.440 4.550 1,737,160 -0.20(-4.21%)
Dec 01, 2020 5.070 5.105 4.690 4.750 2,971,419 -0.26(-5.19%)
Nov 30, 2020 4.990 5.060 4.870 5.010 2,564,009 +0.10(+2.04%)
Nov 27, 2020 4.650 4.965 4.620 4.910 1,224,700 +0.30(+6.51%)
Nov 25, 2020 4.350 4.740 4.250 4.610 1,293,400 +0.24(+5.49%)
Nov 24, 2020 4.570 4.570 4.300 4.370 1,500,462 -0.18(-3.96%)
Nov 23, 2020 4.990 4.990 4.450 4.550 1,857,723 -0.42(-8.45%)
Nov 20, 2020 4.890 5.090 4.660 4.970 1,340,300 +0.25(+5.30%)
Nov 19, 2020 4.770 4.880 4.600 4.720 721,707 -0.03(-0.63%)
Nov 18, 2020 4.840 4.920 4.570 4.750 1,010,042 -0.07(-1.45%)
Nov 17, 2020 5.030 5.090 4.680 4.820 880,148 -0.21(-4.17%)
Nov 16, 2020 5.000 5.090 4.860 5.030 743,767 +0.04(+0.80%)
Nov 13, 2020 4.800 5.080 4.800 4.990 710,200 +0.19(+3.96%)
Nov 12, 2020 4.940 4.973 4.720 4.800 850,602 -0.09(-1.84%)
Nov 11, 2020 4.970 5.101 4.860 4.890 1,280,403 +0.01(+0.20%)
Nov 10, 2020 5.179 5.179 4.820 4.880 1,208,736 -0.34(-6.51%)
Nov 09, 2020 5.170 5.740 5.020 5.220 2,819,780 +0.01(+0.19%)
Nov 06, 2020 5.330 5.380 5.150 5.210 667,700 -0.10(-1.88%)
Nov 05, 2020 5.450 5.680 5.160 5.310 1,166,860 +0.01(+0.19%)
Nov 04, 2020 5.230 5.760 5.210 5.300 2,087,388 +0.07(+1.34%)
Nov 03, 2020 5.220 5.360 4.940 5.230 969,630 +0.08(+1.55%)
Nov 02, 2020 4.610 5.180 4.550 5.150 1,460,661 +0.64(+14.19%)
Oct 30, 2020 4.540 4.637 4.260 4.510 1,152,200 -0.02(-0.44%)
Oct 29, 2020 4.440 4.630 4.150 4.530 6,768,973 +0.13(+2.95%)
Oct 28, 2020 4.770 4.770 4.350 4.400 1,694,541 -0.38(-7.95%)
Oct 27, 2020 4.990 4.990 4.650 4.780 857,991 -0.09(-1.85%)
Oct 26, 2020 4.690 5.120 4.610 4.870 1,586,571 +0.07(+1.46%)
Oct 23, 2020 4.370 5.160 4.290 4.800 3,784,800 +0.50(+11.63%)
Oct 22, 2020 4.500 5.180 4.270 4.300 3,155,972 -0.23(-5.08%)
Oct 21, 2020 5.300 5.380 4.510 4.530 2,941,775 -0.86(-15.96%)
Oct 20, 2020 5.620 5.720 5.190 5.390 2,054,917 -0.21(-3.75%)
Oct 19, 2020 6.430 6.540 5.590 5.600 2,927,700 -0.71(-11.25%)
Oct 16, 2020 7.630 7.695 6.255 6.310 4,485,000 -1.59(-20.13%)
Oct 15, 2020 8.000 8.210 7.600 7.900 1,099,352 -0.05(-0.63%)
Oct 14, 2020 9.010 9.180 7.920 7.950 1,888,549 -1.25(-13.59%)
Oct 13, 2020 8.400 9.310 8.310 9.200 1,486,165 +0.84(+10.05%)
Oct 12, 2020 8.360 8.640 8.160 8.360 337,027 +0.15(+1.83%)
Oct 09, 2020 8.380 8.420 7.970 8.210 344,700 +0.07(+0.86%)
Oct 08, 2020 8.710 8.859 8.050 8.140 439,864 -0.52(-6.00%)
Oct 07, 2020 8.390 8.710 8.300 8.660 405,929 +0.36(+4.34%)
Oct 06, 2020 8.490 8.610 8.250 8.300 295,441 -0.16(-1.89%)
Oct 05, 2020 8.060 8.490 7.990 8.460 311,222 +0.45(+5.62%)
Oct 02, 2020 8.100 8.680 7.945 8.010 314,700 -0.35(-4.19%)
Oct 01, 2020 8.000 8.370 7.840 8.360 453,952 +0.38(+4.76%)
Sep 30, 2020 7.630 8.320 7.580 7.980 567,107 +0.32(+4.18%)
Sep 29, 2020 7.790 8.010 7.500 7.660 339,986 -0.18(-2.30%)
Sep 28, 2020 8.040 8.125 7.420 7.840 477,537 -0.03(-0.38%)
Sep 25, 2020 7.780 7.915 7.520 7.870 913,300 +0.12(+1.55%)
Sep 24, 2020 7.910 7.980 7.370 7.750 730,684 -0.20(-2.52%)
Sep 23, 2020 8.880 8.880 7.850 7.950 446,947 -0.76(-8.73%)
Sep 22, 2020 9.330 9.330 8.540 8.710 468,327 -0.60(-6.44%)
Sep 21, 2020 10.24 10.24 9.300 9.310 898,850 -1.12(-10.74%)
Sep 18, 2020 10.83 10.83 10.18 10.43 535,900 -0.32(-2.98%)
Sep 17, 2020 10.51 10.93 10.07 10.75 649,683 -0.03(-0.28%)
Sep 16, 2020 10.08 10.79 9.830 10.78 741,329 +0.70(+6.94%)
Sep 15, 2020 9.350 10.08 8.780 10.08 1,016,590 +0.66(+7.01%)
Sep 14, 2020 8.070 10.11 8.030 9.420 2,930,035 +1.48(+18.64%)
Sep 11, 2020 8.110 8.259 7.810 7.940 311,500 -0.16(-1.98%)
Sep 10, 2020 8.070 8.420 8.010 8.100 449,215 +0.10(+1.25%)
Sep 09, 2020 7.890 8.280 7.840 8.000 774,445 +0.11(+1.39%)
Sep 08, 2020 7.770 8.280 7.770 7.890 517,592 -0.05(-0.63%)
Sep 04, 2020 7.770 7.975 7.510 7.940 443,400 +0.12(+1.53%)
Sep 03, 2020 8.250 8.250 7.725 7.820 498,130 -0.56(-6.68%)
Sep 02, 2020 8.600 8.600 8.140 8.380 259,068 -0.14(-1.64%)
Sep 01, 2020 8.590 8.890 8.300 8.520 747,198 -0.18(-2.07%)
Aug 31, 2020 7.790 8.780 7.560 8.700 1,366,286 +0.78(+9.85%)
Aug 28, 2020 8.070 8.780 7.520 7.920 1,461,500 -0.22(-2.70%)
Aug 27, 2020 8.450 8.450 8.040 8.140 288,440 -0.21(-2.51%)
Aug 26, 2020 8.660 8.820 8.330 8.350 182,062 -0.36(-4.13%)
Aug 25, 2020 8.260 8.870 8.060 8.710 499,690 +0.38(+4.56%)
Aug 24, 2020 8.340 8.560 8.210 8.330 244,227 -0.10(-1.19%)
Aug 21, 2020 8.670 8.820 8.300 8.430 505,600 -0.35(-3.99%)
Aug 20, 2020 8.910 9.045 8.650 8.780 286,123 -0.21(-2.34%)
Aug 19, 2020 8.640 9.130 8.550 8.990 427,386 +0.31(+3.57%)
Aug 18, 2020 8.840 9.120 8.500 8.680 778,213 -0.16(-1.81%)
Aug 17, 2020 8.070 8.850 8.050 8.840 712,494 +0.83(+10.36%)
Aug 14, 2020 7.900 8.290 7.650 8.010 938,000 +0.15(+1.91%)
Aug 13, 2020 7.890 7.960 7.620 7.860 373,963 -0.05(-0.63%)
Aug 12, 2020 8.250 8.340 7.760 7.910 615,575 -0.22(-2.71%)
Aug 11, 2020 8.070 8.570 7.970 8.130 844,467 -0.15(-1.81%)
Aug 10, 2020 7.990 8.300 7.910 8.280 444,778 +0.30(+3.76%)
Aug 07, 2020 8.060 8.180 7.870 7.980 875,500 -0.08(-0.99%)
Aug 06, 2020 8.620 8.680 7.890 8.060 1,237,331 -0.66(-7.57%)
Aug 05, 2020 8.830 8.890 8.610 8.720 648,422 -0.20(-2.24%)
Aug 04, 2020 8.910 9.000 8.700 8.920 641,353 -0.13(-1.44%)
Aug 03, 2020 9.250 9.400 8.460 9.050 1,083,644 -0.30(-3.21%)
Jul 31, 2020 9.040 9.400 8.820 9.350 699,100 +0.35(+3.89%)
Jul 30, 2020 8.850 9.120 8.850 9.000 446,410 +0.03(+0.33%)
Jul 29, 2020 8.860 9.130 8.810 8.970 599,399 +0.06(+0.67%)
Jul 28, 2020 9.100 9.100 8.800 8.910 627,488 -0.17(-1.87%)
Jul 27, 2020 8.870 9.160 8.810 9.080 356,054 +0.28(+3.18%)
Jul 24, 2020 9.440 9.551 8.640 8.800 792,300 -0.51(-5.48%)
Jul 23, 2020 9.830 9.920 9.050 9.310 782,053 -0.62(-6.24%)
Jul 22, 2020 9.530 10.49 9.150 9.930 1,285,270 +0.37(+3.87%)
Jul 21, 2020 9.200 10.09 9.090 9.560 1,630,729 +0.50(+5.52%)
Jul 20, 2020 8.510 9.150 8.510 9.060 816,537 +0.46(+5.35%)
Jul 17, 2020 8.560 8.750 8.430 8.600 1,050,000 +0.06(+0.70%)
Jul 16, 2020 8.640 8.705 8.330 8.540 526,543 -0.20(-2.29%)
Jul 15, 2020 8.680 9.240 8.520 8.740 2,024,102 +0.24(+2.82%)
Jul 14, 2020 8.890 9.090 8.460 8.500 1,230,637 -0.44(-4.92%)
Jul 13, 2020 9.200 9.470 8.900 8.940 541,695 -0.29(-3.14%)
Jul 10, 2020 9.290 9.750 9.050 9.230 978,700 -0.08(-0.86%)
Jul 09, 2020 9.290 9.420 8.971 9.310 645,879 -0.09(-0.96%)
Jul 08, 2020 9.720 9.820 9.220 9.400 603,200 -0.28(-2.89%)
Jul 07, 2020 9.550 9.860 9.260 9.680 496,861 +0.21(+2.22%)
Jul 06, 2020 9.710 9.890 9.170 9.470 640,199 -0.32(-3.27%)
Jul 02, 2020 9.700 10.19 9.390 9.790 696,300 -0.20(-2.00%)
Jul 01, 2020 10.35 10.50 9.580 9.990 801,707 -0.02(-0.20%)
Jun 30, 2020 9.140 10.16 9.010 10.01 1,177,876 +0.72(+7.75%)
Jun 29, 2020 9.740 9.790 9.100 9.290 718,984 -0.19(-2.00%)
Jun 26, 2020 9.420 9.800 9.085 9.480 1,016,000 +0.17(+1.83%)
Jun 25, 2020 9.470 9.490 8.930 9.310 1,554,621 -0.28(-2.92%)
Jun 24, 2020 9.530 9.870 9.260 9.590 663,617 -0.04(-0.42%)
Jun 23, 2020 9.490 10.17 9.420 9.630 976,940 +0.08(+0.84%)
Jun 22, 2020 9.980 9.980 9.380 9.550 1,124,587 -0.61(-6.00%)
Jun 19, 2020 9.930 10.23 9.650 10.16 1,415,800 +0.16(+1.60%)
Jun 18, 2020 10.20 10.43 9.830 10.00 533,654 -0.04(-0.40%)
Jun 17, 2020 10.39 10.63 10.00 10.04 617,797 -0.47(-4.47%)
Jun 16, 2020 10.52 10.60 9.990 10.51 967,146 +0.08(+0.77%)
Jun 15, 2020 8.900 10.55 8.850 10.43 1,006,362 +0.49(+4.93%)
Jun 12, 2020 9.870 10.63 9.600 9.940 929,600 +0.37(+3.87%)
Jun 11, 2020 10.25 10.31 9.310 9.570 1,471,061 -1.32(-12.12%)
Jun 10, 2020 11.14 11.20 10.26 10.89 1,380,227 -0.26(-2.33%)
Jun 09, 2020 11.06 11.64 10.85 11.15 908,586 +0.03(+0.27%)
Jun 08, 2020 11.25 11.30 10.67 11.12 1,202,203 -0.13(-1.16%)
Jun 05, 2020 11.05 11.94 11.02 11.25 1,494,300 -0.14(-1.23%)
Jun 04, 2020 11.52 11.97 10.63 11.39 2,051,066 -0.50(-4.21%)
Jun 03, 2020 11.40 12.12 11.21 11.89 5,678,461 -0.21(-1.74%)
Jun 02, 2020 12.32 12.48 11.53 12.10 8,483,292 +0.46(+3.95%)
Jun 01, 2020 9.950 13.40 9.850 11.64 20,657,506 +0.57(+5.15%)
May 29, 2020 10.04 12.77 7.800 11.07 113,528,896 +6.21(+127.78%)
May 28, 2020 4.780 5.100 4.750 4.860 557,403 +0.08(+1.67%)
May 27, 2020 5.290 5.330 4.650 4.780 859,884 -0.52(-9.81%)
May 26, 2020 5.910 6.030 5.270 5.300 1,235,873 -0.47(-8.15%)
May 22, 2020 5.750 6.050 5.550 5.770 1,374,900 -0.10(-1.70%)
May 21, 2020 5.370 5.950 5.020 5.870 1,495,638 +0.40(+7.31%)
May 20, 2020 5.200 5.750 5.180 5.470 556,792 +0.30(+5.80%)
May 19, 2020 5.300 5.470 5.050 5.170 414,164 -0.07(-1.34%)
May 18, 2020 4.920 5.840 4.810 5.240 2,515,997 +0.59(+12.69%)
May 15, 2020 4.300 4.800 4.210 4.650 339,300 +0.30(+6.90%)
May 14, 2020 4.790 4.790 4.050 4.350 806,391 -0.19(-4.19%)
May 13, 2020 4.930 4.990 4.000 4.540 948,914 -0.39(-7.91%)
May 12, 2020 4.800 5.080 4.570 4.930 1,122,141 +0.36(+7.88%)
May 11, 2020 4.680 4.780 4.400 4.570 3,045,994 +0.13(+2.93%)
May 08, 2020 3.610 5.000 3.540 4.440 3,186,000 +0.87(+24.37%)
May 07, 2020 3.660 3.760 3.540 3.570 409,203 -0.07(-1.92%)
May 06, 2020 3.540 3.690 3.360 3.640 334,237 +0.10(+2.82%)
May 05, 2020 3.410 3.550 3.300 3.540 536,603 +0.18(+5.36%)
May 04, 2020 3.330 3.550 3.200 3.360 466,907 +0.01(+0.30%)
May 01, 2020 3.210 3.430 3.210 3.350 178,000 -0.01(-0.30%)
Apr 30, 2020 3.830 3.830 3.310 3.360 546,365 -0.47(-12.27%)
Apr 29, 2020 3.550 3.870 3.400 3.830 358,158 +0.30(+8.50%)
Apr 28, 2020 3.490 3.680 3.400 3.530 228,200 +0.13(+3.82%)
Apr 27, 2020 3.580 3.580 3.370 3.400 121,944 -0.05(-1.45%)
Apr 24, 2020 3.390 3.510 3.280 3.450 83,800 +0.07(+2.07%)
Apr 23, 2020 3.490 3.590 3.370 3.380 104,755 -0.01(-0.29%)
Apr 22, 2020 3.670 3.710 3.340 3.390 153,105 -0.23(-6.35%)
Apr 21, 2020 3.540 3.670 3.430 3.620 112,960 +0.04(+1.12%)
Apr 20, 2020 3.470 3.840 3.450 3.580 284,218 +0.11(+3.17%)
Apr 17, 2020 3.590 3.637 3.380 3.470 198,000 +0.04(+1.17%)
Apr 16, 2020 3.350 3.440 3.190 3.430 197,102 +0.13(+3.94%)
Apr 15, 2020 3.560 3.560 3.110 3.300 282,169 -0.15(-4.35%)
Apr 14, 2020 3.640 3.650 3.270 3.450 469,771 +0.12(+3.60%)
Apr 13, 2020 3.010 3.340 2.930 3.330 297,298 +0.32(+10.63%)
Apr 09, 2020 2.910 3.125 2.830 3.010 361,700 +0.20(+7.12%)
Apr 08, 2020 2.850 2.920 2.770 2.810 90,224 -0.02(-0.71%)
Apr 07, 2020 3.050 3.050 2.810 2.830 148,054 -0.17(-5.67%)
Apr 06, 2020 2.700 3.023 2.600 3.000 189,657 +0.37(+14.07%)
Apr 03, 2020 2.820 2.940 2.570 2.630 80,200 -0.24(-8.36%)
Apr 02, 2020 2.590 2.870 2.540 2.870 287,934 +0.29(+11.24%)
Apr 01, 2020 2.520 2.840 2.520 2.580 194,152 -0.14(-5.15%)
Mar 31, 2020 2.690 2.870 2.551 2.720 137,861 -0.03(-1.09%)
Mar 30, 2020 2.920 2.920 2.720 2.750 254,470 -0.10(-3.51%)
Mar 27, 2020 2.840 3.025 2.690 2.850 580,100 -0.01(-0.35%)
Mar 26, 2020 2.850 3.000 2.780 2.860 193,288 +0.02(+0.70%)
Mar 25, 2020 3.100 3.230 2.770 2.840 362,386 -0.24(-7.79%)
Mar 24, 2020 2.860 3.090 2.840 3.080 449,130 +0.27(+9.61%)
Mar 23, 2020 2.500 2.920 2.500 2.810 309,605 +0.19(+7.25%)
Mar 20, 2020 2.810 2.910 2.560 2.620 365,400 -0.15(-5.42%)
Mar 19, 2020 2.560 2.840 2.550 2.770 300,295 +0.16(+6.13%)
Mar 18, 2020 2.600 2.840 2.500 2.610 505,770 -0.11(-4.04%)
Mar 17, 2020 2.260 2.790 2.260 2.720 359,509 +0.47(+20.89%)
Mar 16, 2020 2.200 2.700 2.000 2.250 1,086,998 -0.47(-17.28%)
Mar 13, 2020 2.520 2.780 2.500 2.720 471,800 +0.09(+3.42%)
Mar 12, 2020 2.800 2.900 2.460 2.630 606,471 -0.31(-10.54%)
Mar 11, 2020 2.990 3.030 2.845 2.940 406,177 -0.12(-3.92%)
Mar 10, 2020 3.000 3.090 2.850 3.060 497,400 +0.10(+3.38%)
Mar 09, 2020 3.280 3.320 2.940 2.960 562,892 -0.53(-15.19%)
Mar 06, 2020 3.660 3.660 3.410 3.490 295,300 -0.23(-6.18%)
Mar 05, 2020 3.380 3.770 3.260 3.720 399,864 +0.26(+7.51%)
Mar 04, 2020 3.580 3.610 3.410 3.460 441,778 -0.04(-1.14%)
Mar 03, 2020 3.510 3.670 3.430 3.500 338,149 -0.05(-1.41%)
Mar 02, 2020 3.650 3.670 3.490 3.550 364,533 -0.07(-1.93%)
Feb 28, 2020 3.420 3.650 3.380 3.620 445,100 -0.04(-1.09%)
Feb 27, 2020 3.450 3.700 3.260 3.660 815,192 +0.15(+4.27%)
Feb 26, 2020 3.480 3.660 3.440 3.510 400,413 +0.09(+2.63%)
Feb 25, 2020 3.600 3.600 3.410 3.420 538,733 -0.16(-4.47%)
Feb 24, 2020 3.620 3.835 3.330 3.580 563,637 -0.17(-4.53%)
Feb 21, 2020 3.940 3.970 3.660 3.750 617,900 -0.20(-5.06%)
Feb 20, 2020 3.960 4.010 3.840 3.950 546,978 -0.03(-0.75%)
Feb 19, 2020 4.030 4.099 3.900 3.980 286,557 -0.04(-1.00%)
Feb 18, 2020 4.130 4.370 3.930 4.020 771,186 +0.00(+0.00%)
Feb 14, 2020 3.960 4.050 3.820 4.020 524,600 +0.05(+1.26%)
Feb 13, 2020 4.130 4.170 3.870 3.970 597,099 -0.20(-4.80%)
Feb 12, 2020 4.190 4.240 4.060 4.170 492,760 +0.01(+0.24%)
Feb 11, 2020 4.220 4.280 4.020 4.160 489,836 -0.03(-0.72%)
Feb 10, 2020 4.060 4.220 4.010 4.190 269,479 +0.11(+2.70%)
Feb 07, 2020 4.050 4.170 4.010 4.080 392,000 -0.07(-1.69%)
Feb 06, 2020 4.500 4.570 4.000 4.150 863,844 -0.35(-7.78%)
Feb 05, 2020 4.040 4.650 4.020 4.500 1,714,377 +0.46(+11.39%)
Feb 04, 2020 3.950 4.052 3.800 4.040 972,352 +0.00(+0.00%)
Feb 03, 2020 3.910 4.050 3.910 4.040 703,862 +0.14(+3.59%)
Jan 31, 2020 4.000 4.000 3.820 3.900 582,900 -0.10(-2.50%)
Jan 30, 2020 3.980 4.050 3.900 4.000 677,989 -0.05(-1.23%)
Jan 29, 2020 4.080 4.340 3.980 4.050 2,055,072 +0.09(+2.27%)
Jan 28, 2020 3.680 4.190 3.680 3.960 1,677,021 +0.28(+7.61%)
Jan 27, 2020 3.840 3.890 3.620 3.680 931,424 -0.24(-6.12%)
Jan 24, 2020 4.030 4.087 3.810 3.920 2,035,000 -0.11(-2.73%)
Jan 23, 2020 4.030 4.130 4.000 4.030 833,670 +0.03(+0.75%)
Jan 22, 2020 4.380 4.600 4.000 4.000 4,029,402 -0.14(-3.38%)
Jan 21, 2020 4.430 4.430 3.700 4.140 1,661,311 -0.38(-8.41%)
Jan 17, 2020 4.510 4.830 4.300 4.520 1,885,600 +0.03(+0.67%)
Jan 16, 2020 4.180 4.720 4.110 4.490 2,986,859 +0.05(+1.13%)
Jan 15, 2020 3.670 4.500 3.480 4.440 4,748,104 +0.40(+9.90%)
Jan 14, 2020 5.530 6.000 3.900 4.040 22,122,816 +0.05(+1.25%)
Jan 13, 2020 2.100 5.840 2.100 3.990 56,058,304 +2.66(+200.00%)
Jan 10, 2020 1.380 1.420 1.300 1.330 325,300 -0.04(-2.92%)
Jan 09, 2020 1.270 1.430 1.260 1.370 385,103 +0.11(+8.73%)
Jan 08, 2020 1.250 1.290 1.230 1.260 144,042 -0.01(-0.79%)
Jan 07, 2020 1.220 1.270 1.200 1.270 164,336 +0.06(+4.96%)
Jan 06, 2020 1.200 1.210 1.160 1.210 220,709 +0.01(+0.83%)
Jan 03, 2020 1.230 1.230 1.160 1.200 230,800 -0.02(-1.64%)
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.