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

Avid Tech Inc (NQ: AVID )

27.04 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 6, 2023 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, 2018 4.400 4.525 4.340 4.480 251,739 +0.09(+2.05%)
Apr 27, 2018 4.410 4.460 4.330 4.390 159,815 -0.03(-0.68%)
Apr 26, 2018 4.420 4.440 4.330 4.420 126,667 +0.02(+0.45%)
Apr 25, 2018 4.510 4.603 4.380 4.400 297,693 -0.10(-2.22%)
Apr 24, 2018 4.660 4.705 4.490 4.500 194,763 -0.15(-3.23%)
Apr 23, 2018 4.820 4.860 4.580 4.650 155,634 -0.15(-3.12%)
Apr 20, 2018 4.890 4.930 4.760 4.800 109,351 -0.13(-2.64%)
Apr 19, 2018 4.930 4.990 4.807 4.930 135,106 -0.02(-0.40%)
Apr 18, 2018 4.790 4.990 4.770 4.950 95,710 +0.16(+3.34%)
Apr 17, 2018 4.600 5.000 4.600 4.790 313,750 +0.21(+4.59%)
Apr 16, 2018 4.630 4.720 4.560 4.580 319,768 -0.05(-1.08%)
Apr 13, 2018 4.780 4.800 4.560 4.630 152,701 -0.13(-2.73%)
Apr 12, 2018 4.700 4.920 4.570 4.760 216,206 +0.10(+2.15%)
Apr 11, 2018 4.590 4.740 4.590 4.660 92,528 +0.05(+1.08%)
Apr 10, 2018 4.530 4.670 4.430 4.610 175,862 +0.12(+2.67%)
Apr 09, 2018 4.480 4.520 4.460 4.490 124,786 +0.06(+1.35%)
Apr 06, 2018 4.500 4.600 4.410 4.430 107,254 -0.11(-2.42%)
Apr 05, 2018 4.560 4.600 4.510 4.540 171,221 +0.02(+0.44%)
Apr 04, 2018 4.410 4.570 4.330 4.520 168,764 +0.06(+1.35%)
Apr 03, 2018 4.520 4.520 4.340 4.460 211,182 -0.02(-0.45%)
Apr 02, 2018 4.520 4.550 4.430 4.480 173,351 -0.06(-1.32%)
Mar 29, 2018 4.540 4.540 4.540 0 +0.11(+2.48%)
Mar 28, 2018 4.420 4.460 4.300 4.430 206,189 +0.00(+0.00%)
Mar 27, 2018 4.430 4.520 4.390 4.430 232,160 +0.02(+0.45%)
Mar 26, 2018 4.360 4.451 4.300 4.410 246,291 +0.13(+3.04%)
Mar 23, 2018 4.420 4.480 4.260 4.280 299,495 -0.13(-2.95%)
Mar 22, 2018 4.460 4.500 4.360 4.410 252,763 -0.11(-2.43%)
Mar 21, 2018 4.470 4.570 4.450 4.520 225,955 +0.02(+0.44%)
Mar 20, 2018 4.700 4.730 4.450 4.500 482,857 -0.21(-4.46%)
Mar 19, 2018 4.810 4.940 4.650 4.710 444,478 -0.12(-2.38%)
Mar 16, 2018 5.160 5.160 4.570 4.825 797,899 -0.38(-7.21%)
Mar 15, 2018 5.130 5.240 5.070 5.200 189,934 +0.11(+2.16%)
Mar 14, 2018 5.250 5.250 5.061 5.090 263,830 -0.21(-3.96%)
Mar 13, 2018 5.200 5.320 5.160 5.300 170,327 +0.16(+3.11%)
Mar 12, 2018 5.280 5.290 5.010 5.140 321,395 -0.15(-2.84%)
Mar 09, 2018 5.140 5.300 5.050 5.290 159,705 +0.20(+3.93%)
Mar 08, 2018 5.110 5.130 5.060 5.090 98,954 -0.02(-0.39%)
Mar 07, 2018 5.110 5.139 4.860 5.110 94,800 -0.05(-0.97%)
Mar 06, 2018 5.050 5.190 4.970 5.160 202,405 +0.14(+2.79%)
Mar 05, 2018 4.870 5.050 4.860 5.020 118,490 +0.16(+3.29%)
Mar 02, 2018 4.810 4.930 4.750 4.860 170,491 +0.01(+0.21%)
Mar 01, 2018 4.780 4.930 4.710 4.850 162,931 +0.06(+1.25%)
Feb 28, 2018 4.910 4.910 4.730 4.790 215,456 -0.07(-1.44%)
Feb 27, 2018 4.870 4.950 4.750 4.860 225,508 -0.01(-0.21%)
Feb 26, 2018 4.810 4.890 4.710 4.870 199,173 +0.04(+0.83%)
Feb 23, 2018 4.840 4.940 4.810 4.830 108,049 +0.01(+0.21%)
Feb 22, 2018 4.840 4.820 215,811 +0.07(+1.47%)
Feb 21, 2018 4.770 4.855 4.730 4.750 119,921 -0.01(-0.21%)
Feb 20, 2018 4.850 4.940 4.730 4.760 172,585 -0.08(-1.65%)
Feb 16, 2018 4.840 4.840 4.840 0 -0.12(-2.42%)
Feb 15, 2018 4.940 4.970 4.820 4.960 188,198 +0.04(+0.81%)
Feb 14, 2018 4.730 4.970 4.620 4.920 287,618 +0.17(+3.58%)
Feb 13, 2018 4.640 4.760 4.580 4.750 181,608 +0.08(+1.71%)
Feb 12, 2018 4.670 4.746 4.510 4.670 190,644 +0.01(+0.21%)
Feb 09, 2018 4.730 4.890 4.500 4.660 275,795 +0.00(+0.00%)
Feb 08, 2018 4.840 4.870 4.650 4.660 305,661 -0.17(-3.52%)
Feb 07, 2018 4.950 4.990 4.710 4.830 349,802 -0.10(-2.03%)
Feb 06, 2018 4.620 5.000 4.620 4.930 261,727 +0.17(+3.46%)
Feb 05, 2018 4.830 4.920 4.721 4.765 239,593 -0.15(-2.95%)
Feb 02, 2018 5.080 5.080 4.880 4.910 352,188 -0.18(-3.54%)
Feb 01, 2018 5.380 5.400 5.070 5.090 469,290 -0.31(-5.74%)
Jan 31, 2018 5.450 5.568 5.370 5.400 237,955 -0.05(-0.92%)
Jan 30, 2018 5.400 5.490 5.400 5.450 132,710 +0.00(+0.00%)
Jan 29, 2018 5.500 5.510 5.355 5.450 420,638 -0.09(-1.62%)
Jan 26, 2018 5.540 5.560 5.450 5.540 237,384 +0.03(+0.45%)
Jan 25, 2018 5.570 5.610 5.450 5.515 439,446 -0.02(-0.27%)
Jan 24, 2018 5.570 5.610 5.415 5.530 293,452 -0.04(-0.72%)
Jan 23, 2018 5.580 5.670 5.510 5.570 294,418 -0.04(-0.71%)
Jan 22, 2018 5.640 5.670 5.520 5.610 490,103 -0.08(-1.41%)
Jan 19, 2018 5.610 5.770 5.500 5.690 350,023 +0.06(+1.07%)
Jan 18, 2018 5.670 5.670 5.470 5.630 440,008 -0.03(-0.53%)
Jan 17, 2018 6.030 6.100 5.520 5.660 759,418 -0.33(-5.51%)
Jan 16, 2018 5.650 5.970 5.650 5.990 949,477 +0.36(+6.39%)
Jan 12, 2018 5.630 5.630 5.630 0 +0.03(+0.54%)
Jan 11, 2018 5.470 5.705 5.470 5.600 367,227 +0.13(+2.38%)
Jan 10, 2018 5.450 5.510 5.380 5.470 158,850 -0.02(-0.36%)
Jan 09, 2018 5.830 5.830 5.450 5.490 222,089 -0.08(-1.44%)
Jan 08, 2018 5.460 5.580 5.365 5.570 223,545 +0.13(+2.39%)
Jan 05, 2018 5.530 5.570 5.430 5.440 198,833 -0.08(-1.45%)
Jan 04, 2018 5.560 5.650 5.470 5.520 327,182 +0.00(+0.00%)
Jan 03, 2018 5.600 5.620 5.480 5.520 300,222 -0.05(-0.90%)
Jan 02, 2018 5.400 5.650 5.400 5.570 349,430 +0.18(+3.34%)
Dec 29, 2017 5.390 5.390 5.390 0 -0.26(-4.60%)
Dec 28, 2017 5.810 5.830 5.560 5.650 538,401 -0.16(-2.75%)
Dec 27, 2017 5.860 6.020 5.680 5.810 384,261 -0.07(-1.19%)
Dec 26, 2017 5.890 5.990 5.867 5.880 520,536 -0.01(-0.17%)
Dec 22, 2017 6.040 6.050 5.850 5.890 336,522 -0.16(-2.64%)
Dec 21, 2017 6.040 6.180 6.030 6.050 218,745 -0.02(-0.33%)
Dec 20, 2017 6.030 6.140 5.950 6.070 204,692 +0.04(+0.66%)
Dec 19, 2017 5.970 6.240 5.970 6.030 832,121 +0.09(+1.52%)
Dec 18, 2017 5.940 6.070 5.810 5.940 588,334 -0.02(-0.34%)
Dec 15, 2017 5.930 6.060 5.830 5.960 750,152 +0.04(+0.68%)
Dec 14, 2017 6.030 6.190 5.890 5.920 451,133 -0.15(-2.47%)
Dec 13, 2017 6.080 6.300 6.020 6.070 358,516 -0.09(-1.46%)
Dec 12, 2017 6.280 6.330 6.090 6.160 604,963 -0.11(-1.75%)
Dec 11, 2017 5.890 6.330 5.870 6.270 632,698 +0.43(+7.36%)
Dec 08, 2017 6.160 6.365 5.830 5.840 976,767 -0.11(-1.85%)
Dec 07, 2017 5.910 6.210 5.680 5.950 1,324,930 -0.55(-8.46%)
Dec 06, 2017 6.750 6.760 6.230 6.500 878,893 -0.26(-3.85%)
Dec 05, 2017 7.100 7.240 6.610 6.760 822,017 -0.23(-3.29%)
Dec 04, 2017 6.710 7.460 6.670 6.990 1,922,976 +0.37(+5.59%)
Dec 01, 2017 6.710 6.730 6.295 6.620 714,919 -0.11(-1.63%)
Nov 30, 2017 6.710 6.805 6.650 6.730 601,865 +0.05(+0.75%)
Nov 29, 2017 6.830 7.005 6.640 6.680 502,562 -0.13(-1.91%)
Nov 28, 2017 6.450 6.950 6.400 6.810 789,115 +0.31(+4.77%)
Nov 27, 2017 7.450 7.630 6.370 6.500 1,151,293 -0.88(-11.92%)
Nov 24, 2017 7.040 7.650 7.040 7.380 457,263 +0.33(+4.68%)
Nov 22, 2017 6.620 7.210 6.560 7.050 950,076 +0.46(+6.98%)
Nov 21, 2017 6.390 6.650 6.320 6.590 722,157 +0.19(+2.97%)
Nov 20, 2017 5.930 6.560 5.930 6.400 826,819 +0.48(+8.11%)
Nov 17, 2017 5.740 5.960 5.591 5.920 453,098 +0.18(+3.14%)
Nov 16, 2017 5.800 5.870 5.350 5.740 755,437 -0.33(-5.44%)
Nov 15, 2017 5.300 6.330 5.300 6.070 1,643,803 +0.78(+14.74%)
Nov 14, 2017 5.100 5.450 5.000 5.290 946,051 +0.18(+3.52%)
Nov 13, 2017 5.050 5.380 5.020 5.110 511,954 +0.01(+0.20%)
Nov 10, 2017 4.070 5.200 4.070 5.100 1,844,489 +1.06(+26.24%)
Nov 09, 2017 4.080 4.125 3.990 4.040 295,078 -0.04(-0.98%)
Nov 08, 2017 4.090 4.169 4.010 4.080 181,917 -0.02(-0.49%)
Nov 07, 2017 4.210 4.245 4.090 4.100 181,609 -0.13(-3.07%)
Nov 06, 2017 4.270 4.360 4.210 4.230 151,437 -0.03(-0.70%)
Nov 03, 2017 4.400 4.410 4.250 4.260 180,520 -0.13(-2.96%)
Nov 02, 2017 4.350 4.410 4.290 4.390 103,079 +0.04(+0.92%)
Nov 01, 2017 4.470 4.500 4.330 4.350 133,287 -0.09(-2.03%)
Oct 31, 2017 4.390 4.450 4.340 4.440 139,229 +0.07(+1.60%)
Oct 30, 2017 4.360 4.410 4.300 4.370 231,976 -0.09(-2.02%)
Oct 27, 2017 4.360 4.470 4.280 4.460 259,259 +0.11(+2.53%)
Oct 26, 2017 4.370 4.420 4.280 4.350 118,097 -0.05(-1.14%)
Oct 25, 2017 4.470 4.470 4.330 4.400 152,958 -0.05(-1.12%)
Oct 24, 2017 4.600 4.600 4.420 4.450 140,698 -0.11(-2.41%)
Oct 23, 2017 4.660 4.660 4.470 4.560 117,865 -0.03(-0.65%)
Oct 20, 2017 4.570 4.660 4.480 4.590 110,950 +0.08(+1.77%)
Oct 19, 2017 4.530 4.650 4.455 4.510 178,573 -0.03(-0.66%)
Oct 18, 2017 4.610 4.670 4.530 4.540 136,131 -0.03(-0.66%)
Oct 17, 2017 4.530 4.620 4.510 4.570 181,199 +0.01(+0.22%)
Oct 16, 2017 4.570 4.660 4.540 4.560 169,033 -0.03(-0.65%)
Oct 13, 2017 4.620 4.680 4.550 4.590 103,159 -0.05(-1.08%)
Oct 12, 2017 4.630 4.740 4.570 4.640 142,599 -0.03(-0.64%)
Oct 11, 2017 4.540 4.690 4.510 4.670 116,994 +0.11(+2.41%)
Oct 10, 2017 4.750 4.770 4.520 4.560 142,273 -0.18(-3.80%)
Oct 09, 2017 4.610 4.760 4.610 4.740 158,620 +0.13(+2.82%)
Oct 06, 2017 4.610 4.670 4.500 4.610 225,690 -0.02(-0.43%)
Oct 05, 2017 4.590 4.720 4.583 4.630 61,811 +0.05(+1.09%)
Oct 04, 2017 4.720 4.750 4.560 4.580 159,120 -0.12(-2.55%)
Oct 03, 2017 4.680 4.730 4.660 4.700 113,709 +0.04(+0.86%)
Oct 02, 2017 4.570 4.670 4.550 4.660 132,712 +0.12(+2.64%)
Sep 29, 2017 4.650 4.650 4.530 4.540 103,665 -0.09(-1.94%)
Sep 28, 2017 4.520 4.660 4.471 4.630 358,697 +0.12(+2.66%)
Sep 27, 2017 4.460 4.510 4.400 4.510 233,100 +0.05(+1.12%)
Sep 26, 2017 4.340 4.490 4.332 4.460 109,442 +0.12(+2.76%)
Sep 25, 2017 4.470 4.480 4.310 4.340 153,253 -0.14(-3.13%)
Sep 22, 2017 4.400 4.490 4.380 4.480 148,313 +0.07(+1.59%)
Sep 21, 2017 4.340 4.460 4.320 4.410 163,890 +0.05(+1.15%)
Sep 20, 2017 4.450 4.480 4.280 4.360 273,195 -0.07(-1.58%)
Sep 19, 2017 4.470 4.490 4.390 4.430 172,702 -0.06(-1.34%)
Sep 18, 2017 4.530 4.530 4.390 4.490 262,508 -0.01(-0.22%)
Sep 15, 2017 4.410 4.550 4.360 4.500 435,838 +0.12(+2.74%)
Sep 14, 2017 4.280 4.410 4.270 4.380 247,940 +0.10(+2.34%)
Sep 13, 2017 4.280 4.350 4.250 4.280 363,503 -0.03(-0.70%)
Sep 12, 2017 4.340 4.350 4.230 4.310 224,193 -0.02(-0.46%)
Sep 11, 2017 4.320 4.360 4.270 4.330 172,170 +0.07(+1.64%)
Sep 08, 2017 4.530 4.530 4.220 4.260 246,897 -0.24(-5.33%)
Sep 07, 2017 4.130 4.520 4.130 4.500 376,099 +0.31(+7.40%)
Sep 06, 2017 4.340 4.380 4.170 4.190 225,486 -0.10(-2.33%)
Sep 05, 2017 4.470 4.540 4.250 4.290 204,613 -0.18(-4.03%)
Sep 01, 2017 4.450 4.500 4.420 4.470 217,818 +0.06(+1.36%)
Aug 31, 2017 4.520 4.520 4.370 4.410 156,218 -0.07(-1.56%)
Aug 30, 2017 4.450 4.530 4.450 4.480 102,095 +0.02(+0.45%)
Aug 29, 2017 4.410 4.500 4.410 4.460 77,893 +0.02(+0.45%)
Aug 28, 2017 4.560 4.570 4.360 4.440 246,154 -0.13(-2.84%)
Aug 25, 2017 4.440 4.590 4.420 4.570 145,374 +0.12(+2.70%)
Aug 24, 2017 4.370 4.580 4.370 4.450 184,570 +0.11(+2.53%)
Aug 23, 2017 4.330 4.440 4.330 4.340 98,427 +0.00(+0.00%)
Aug 22, 2017 4.380 4.550 4.315 4.340 221,671 -0.04(-0.91%)
Aug 21, 2017 4.230 4.420 4.200 4.380 203,325 +0.16(+3.79%)
Aug 18, 2017 4.240 4.280 4.090 4.220 411,809 -0.07(-1.63%)
Aug 17, 2017 4.310 4.370 4.245 4.290 314,196 -0.03(-0.69%)
Aug 16, 2017 4.370 4.430 4.280 4.320 189,095 -0.01(-0.23%)
Aug 15, 2017 4.450 4.450 4.320 4.330 271,026 -0.08(-1.81%)
Aug 14, 2017 4.280 4.480 4.260 4.410 187,716 +0.07(+1.61%)
Aug 11, 2017 4.420 4.430 4.235 4.340 392,314 -0.09(-2.03%)
Aug 10, 2017 4.580 4.600 4.410 4.430 287,610 -0.15(-3.28%)
Aug 09, 2017 4.690 4.730 4.560 4.580 328,469 -0.15(-3.17%)
Aug 08, 2017 4.810 4.899 4.720 4.730 230,959 -0.11(-2.27%)
Aug 07, 2017 4.820 4.950 4.645 4.840 456,570 +0.06(+1.26%)
Aug 04, 2017 5.070 5.170 4.740 4.780 812,684 -0.44(-8.43%)
Aug 03, 2017 5.220 5.310 5.170 5.220 281,102 -0.03(-0.57%)
Aug 02, 2017 5.150 5.260 5.050 5.250 311,356 +0.11(+2.14%)
Aug 01, 2017 5.150 5.165 5.067 5.140 181,780 -0.01(-0.19%)
Jul 31, 2017 5.220 5.226 5.020 5.150 254,472 -0.04(-0.77%)
Jul 28, 2017 5.310 5.340 5.130 5.190 144,720 -0.15(-2.81%)
Jul 27, 2017 5.420 5.425 5.170 5.340 276,427 -0.04(-0.74%)
Jul 26, 2017 5.400 5.460 5.350 5.380 272,503 -0.02(-0.37%)
Jul 25, 2017 5.370 5.450 5.300 5.400 131,363 +0.06(+1.12%)
Jul 24, 2017 5.300 5.370 5.220 5.340 151,006 +0.01(+0.19%)
Jul 21, 2017 5.470 5.470 5.300 5.330 312,846 -0.10(-1.84%)
Jul 20, 2017 5.440 5.480 5.370 5.430 221,843 +0.02(+0.37%)
Jul 19, 2017 5.380 5.530 5.350 5.410 165,567 +0.10(+1.88%)
Jul 18, 2017 5.400 5.400 5.230 5.310 176,992 -0.13(-2.39%)
Jul 17, 2017 5.380 5.480 5.270 5.440 378,753 +0.09(+1.68%)
Jul 14, 2017 5.280 5.390 5.280 5.350 119,480 +0.06(+1.13%)
Jul 13, 2017 5.240 5.300 5.218 5.290 100,813 +0.06(+1.15%)
Jul 12, 2017 5.200 5.300 5.164 5.230 288,390 +0.06(+1.16%)
Jul 11, 2017 5.080 5.320 5.080 5.170 217,766 +0.04(+0.78%)
Jul 10, 2017 5.210 5.280 5.095 5.130 347,127 -0.09(-1.72%)
Jul 07, 2017 5.140 5.240 5.110 5.220 150,299 +0.09(+1.75%)
Jul 06, 2017 5.110 5.160 5.080 5.130 248,655 -0.03(-0.58%)
Jul 05, 2017 5.250 5.250 5.110 5.160 289,344 -0.11(-2.09%)
Jul 03, 2017 5.260 5.400 5.191 5.270 140,846 +0.01(+0.19%)
Jun 30, 2017 5.380 5.490 5.240 5.260 216,885 -0.12(-2.23%)
Jun 29, 2017 5.270 5.470 5.220 5.380 270,834 +0.12(+2.28%)
Jun 28, 2017 5.190 5.280 5.170 5.260 211,837 +0.11(+2.14%)
Jun 27, 2017 5.110 5.250 5.070 5.150 332,421 +0.04(+0.78%)
Jun 26, 2017 5.070 5.180 5.060 5.110 173,797 +0.06(+1.19%)
Jun 23, 2017 5.170 5.200 5.000 5.050 465,348 -0.09(-1.75%)
Jun 22, 2017 5.010 5.190 4.960 5.140 286,800 +0.12(+2.39%)
Jun 21, 2017 4.980 5.080 4.935 5.020 331,147 +0.03(+0.60%)
Jun 20, 2017 5.120 5.124 4.930 4.990 331,290 -0.16(-3.11%)
Jun 19, 2017 5.190 5.290 5.090 5.150 395,260 +0.12(+2.39%)
Jun 16, 2017 5.100 5.150 4.910 5.030 397,130 -0.11(-2.14%)
Jun 15, 2017 5.090 5.300 5.080 5.140 409,467 +0.22(+4.47%)
Jun 14, 2017 5.010 5.050 4.910 4.920 325,477 -0.09(-1.80%)
Jun 13, 2017 4.880 5.060 4.860 5.010 406,211 +0.14(+2.87%)
Jun 12, 2017 4.900 5.080 4.840 4.870 406,045 -0.06(-1.22%)
Jun 09, 2017 5.030 5.070 4.830 4.930 351,525 -0.11(-2.18%)
Jun 08, 2017 4.990 5.084 4.940 5.040 209,614 +0.05(+1.00%)
Jun 07, 2017 4.890 5.150 4.890 4.990 1,161,960 +0.08(+1.63%)
Jun 06, 2017 4.840 5.010 4.680 4.910 895,528 +0.03(+0.61%)
Jun 05, 2017 5.020 5.070 4.880 4.880 704,080 -0.14(-2.79%)
Jun 02, 2017 5.190 5.310 5.005 5.020 446,235 -0.17(-3.28%)
Jun 01, 2017 5.210 5.290 5.140 5.190 309,332 -0.02(-0.38%)
May 31, 2017 5.310 5.310 5.090 5.210 166,050 -0.11(-2.07%)
May 30, 2017 5.330 5.360 5.280 5.320 121,731 -0.04(-0.75%)
May 26, 2017 5.320 5.380 5.288 5.360 145,305 +0.03(+0.56%)
May 25, 2017 5.480 5.500 5.260 5.330 258,065 -0.12(-2.20%)
May 24, 2017 5.440 5.540 5.375 5.450 225,201 +0.02(+0.37%)
May 23, 2017 5.460 5.460 5.290 5.430 283,418 +0.03(+0.56%)
May 22, 2017 5.250 5.430 5.230 5.400 341,994 +0.15(+2.86%)
May 19, 2017 5.310 5.370 5.220 5.250 336,878 -0.02(-0.38%)
May 18, 2017 5.300 5.340 5.150 5.270 298,556 -0.04(-0.75%)
May 17, 2017 5.430 5.530 5.300 5.310 313,746 -0.21(-3.80%)
May 16, 2017 5.580 5.620 5.510 5.520 313,284 -0.03(-0.54%)
May 15, 2017 5.550 5.600 5.500 5.550 232,846 +0.00(+0.00%)
May 12, 2017 5.670 5.719 5.450 5.550 383,752 -0.15(-2.63%)
May 11, 2017 5.610 5.830 5.570 5.700 521,711 +0.18(+3.26%)
May 10, 2017 4.940 5.640 4.880 5.520 1,523,727 +0.05(+0.91%)
May 09, 2017 5.410 5.545 5.290 5.470 411,512 +0.10(+1.86%)
May 08, 2017 5.260 5.470 5.174 5.370 346,175 +0.13(+2.48%)
May 05, 2017 5.350 5.420 5.190 5.240 225,709 -0.07(-1.32%)
May 04, 2017 5.210 5.325 5.140 5.310 319,181 +0.09(+1.72%)
May 03, 2017 5.390 5.397 5.200 5.220 443,685 -0.22(-4.04%)
May 02, 2017 5.730 5.780 5.420 5.440 329,483 -0.26(-4.56%)
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.