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 29, 2016 5.700 5.720 5.560 5.580 246,068 -0.06(-1.06%)
Apr 28, 2016 5.750 5.800 5.630 5.640 192,261 -0.11(-1.91%)
Apr 27, 2016 5.810 5.815 5.710 5.750 176,715 -0.07(-1.20%)
Apr 26, 2016 5.790 5.850 5.785 5.820 284,941 +0.01(+0.17%)
Apr 25, 2016 5.960 5.960 5.750 5.810 220,494 -0.15(-2.52%)
Apr 22, 2016 5.950 6.050 5.920 5.960 202,792 +0.03(+0.51%)
Apr 21, 2016 6.030 6.050 5.880 5.930 170,951 -0.07(-1.17%)
Apr 20, 2016 5.900 6.040 5.860 6.000 263,882 +0.12(+2.04%)
Apr 19, 2016 5.920 6.030 5.850 5.880 120,593 -0.01(-0.17%)
Apr 18, 2016 5.840 5.960 5.760 5.890 142,982 +0.02(+0.34%)
Apr 15, 2016 5.890 5.990 5.810 5.870 139,205 -0.06(-1.01%)
Apr 14, 2016 6.170 6.170 5.860 5.930 277,183 -0.21(-3.42%)
Apr 13, 2016 5.930 6.216 5.900 6.140 371,495 +0.15(+2.50%)
Apr 12, 2016 5.920 6.060 5.800 5.990 106,677 +0.08(+1.35%)
Apr 11, 2016 6.010 6.100 5.860 5.910 169,817 -0.07(-1.17%)
Apr 08, 2016 6.040 6.160 5.870 5.980 280,099 -0.01(-0.17%)
Apr 07, 2016 6.250 6.310 5.980 5.990 399,463 -0.29(-4.62%)
Apr 06, 2016 6.240 6.330 6.080 6.280 87,643 +0.04(+0.64%)
Apr 05, 2016 6.280 6.350 6.200 6.240 231,958 -0.13(-2.04%)
Apr 04, 2016 6.620 6.680 6.370 6.370 123,988 -0.29(-4.35%)
Apr 01, 2016 6.670 6.690 6.530 6.660 165,839 -0.10(-1.48%)
Mar 31, 2016 6.520 6.810 6.520 6.760 252,845 +0.26(+4.00%)
Mar 30, 2016 6.560 6.720 6.440 6.500 228,378 +0.00(+0.00%)
Mar 29, 2016 6.200 6.540 6.050 6.500 313,852 +0.34(+5.52%)
Mar 28, 2016 6.430 6.470 6.150 6.160 123,537 -0.28(-4.35%)
Mar 24, 2016 6.450 6.440 6.440 6.440 438,300 -0.05(-0.77%)
Mar 23, 2016 6.700 6.780 6.410 6.490 371,718 -0.28(-4.14%)
Mar 22, 2016 6.840 6.920 6.700 6.770 174,685 -0.12(-1.74%)
Mar 21, 2016 7.000 7.020 6.660 6.890 355,647 -0.18(-2.55%)
Mar 18, 2016 7.250 7.380 6.790 7.070 331,217 -0.12(-1.67%)
Mar 17, 2016 6.880 7.210 6.680 7.190 631,056 +0.20(+2.86%)
Mar 16, 2016 7.000 8.040 6.970 6.990 1,614,527 +0.30(+4.48%)
Mar 15, 2016 7.020 7.040 6.640 6.690 263,808 -0.31(-4.43%)
Mar 14, 2016 6.960 7.070 6.850 7.000 250,377 +0.00(+0.00%)
Mar 11, 2016 6.980 7.041 6.860 7.000 188,618 +0.08(+1.16%)
Mar 10, 2016 7.090 7.240 6.868 6.920 316,717 -0.13(-1.84%)
Mar 09, 2016 7.090 7.270 6.960 7.050 449,742 +0.01(+0.14%)
Mar 08, 2016 7.310 7.560 6.760 7.040 302,024 -0.37(-4.99%)
Mar 07, 2016 7.450 7.730 7.390 7.410 212,846 -0.02(-0.27%)
Mar 04, 2016 7.530 7.550 7.340 7.430 166,912 -0.07(-0.93%)
Mar 03, 2016 7.440 7.780 7.180 7.500 196,560 +0.02(+0.27%)
Mar 02, 2016 7.120 7.480 7.080 7.480 289,354 +0.37(+5.20%)
Mar 01, 2016 7.700 7.700 7.080 7.110 281,325 -0.54(-7.06%)
Feb 29, 2016 7.510 8.130 7.340 7.650 568,688 +0.17(+2.27%)
Feb 26, 2016 7.080 7.500 6.980 7.480 191,118 +0.47(+6.70%)
Feb 25, 2016 7.280 7.310 6.710 7.010 177,725 -0.26(-3.58%)
Feb 24, 2016 7.130 7.410 6.950 7.270 159,746 +0.06(+0.83%)
Feb 23, 2016 7.520 7.550 7.140 7.210 249,819 -0.34(-4.50%)
Feb 22, 2016 7.370 7.565 7.180 7.550 406,382 +0.25(+3.42%)
Feb 19, 2016 7.290 7.340 7.030 7.300 240,523 -0.02(-0.27%)
Feb 18, 2016 7.320 7.450 7.133 7.320 206,883 +0.04(+0.55%)
Feb 17, 2016 7.240 7.522 7.070 7.280 280,701 +0.11(+1.46%)
Feb 16, 2016 6.790 7.210 6.740 7.175 250,615 +0.44(+6.61%)
Feb 12, 2016 6.560 6.730 6.730 6.730 242,000 +0.20(+3.06%)
Feb 11, 2016 6.810 6.810 6.340 6.530 289,703 -0.29(-4.25%)
Feb 10, 2016 6.840 6.994 6.740 6.820 161,930 +0.06(+0.89%)
Feb 09, 2016 7.120 7.130 6.720 6.760 259,844 -0.43(-5.98%)
Feb 08, 2016 7.360 7.570 7.000 7.190 285,903 -0.26(-3.49%)
Feb 05, 2016 7.360 7.585 7.250 7.450 235,663 +0.05(+0.68%)
Feb 04, 2016 6.850 7.440 6.720 7.400 227,915 +0.52(+7.56%)
Feb 03, 2016 6.710 6.890 6.560 6.880 220,030 +0.20(+2.99%)
Feb 02, 2016 7.030 7.140 6.620 6.680 238,470 -0.37(-5.25%)
Feb 01, 2016 7.060 7.080 6.890 7.050 260,759 -0.05(-0.70%)
Jan 29, 2016 6.860 7.110 6.850 7.100 268,804 +0.25(+3.65%)
Jan 28, 2016 7.020 7.140 6.800 6.850 222,317 -0.10(-1.44%)
Jan 27, 2016 7.010 7.130 6.880 6.950 178,171 -0.10(-1.42%)
Jan 26, 2016 7.050 7.140 6.955 7.050 282,010 +0.00(+0.00%)
Jan 25, 2016 7.190 7.210 7.004 7.050 312,925 -0.15(-2.08%)
Jan 22, 2016 7.450 7.550 7.165 7.200 253,578 -0.11(-1.50%)
Jan 21, 2016 7.230 7.460 7.070 7.310 286,455 +0.05(+0.69%)
Jan 20, 2016 6.720 7.350 6.560 7.260 322,177 +0.37(+5.37%)
Jan 19, 2016 7.340 7.630 6.640 6.890 329,445 -0.35(-4.83%)
Jan 15, 2016 7.490 7.240 7.240 7.240 295,700 -0.43(-5.61%)
Jan 14, 2016 7.320 7.700 7.161 7.670 560,915 +0.37(+5.07%)
Jan 13, 2016 7.220 7.970 7.200 7.300 461,826 +0.10(+1.39%)
Jan 12, 2016 7.180 7.270 6.910 7.200 372,206 +0.08(+1.12%)
Jan 11, 2016 7.400 7.535 7.070 7.120 419,567 -0.28(-3.78%)
Jan 08, 2016 7.490 7.550 7.370 7.400 316,956 -0.08(-1.07%)
Jan 07, 2016 7.500 7.610 7.240 7.480 380,828 -0.16(-2.09%)
Jan 06, 2016 7.650 7.780 7.600 7.640 384,904 -0.07(-0.91%)
Jan 05, 2016 7.970 8.330 7.681 7.710 1,252,945 +0.33(+4.47%)
Jan 04, 2016 7.160 7.400 7.090 7.380 332,582 +0.09(+1.23%)
Dec 31, 2015 7.240 7.290 7.290 7.290 254,400 +0.03(+0.41%)
Dec 30, 2015 7.250 7.330 7.140 7.260 187,496 +0.00(+0.00%)
Dec 29, 2015 7.300 7.422 7.130 7.260 503,332 -0.06(-0.82%)
Dec 28, 2015 7.360 7.410 7.000 7.320 547,936 -0.17(-2.27%)
Dec 24, 2015 7.360 7.490 7.490 7.490 262,100 +0.15(+2.04%)
Dec 23, 2015 6.280 7.440 6.280 7.340 1,254,545 +1.08(+17.25%)
Dec 22, 2015 6.130 6.270 6.090 6.260 278,960 +0.16(+2.62%)
Dec 21, 2015 6.120 6.170 5.970 6.100 340,211 +0.00(+0.00%)
Dec 18, 2015 6.090 6.230 5.930 6.100 347,768 +0.01(+0.16%)
Dec 17, 2015 6.320 6.440 6.075 6.090 307,017 -0.22(-3.49%)
Dec 16, 2015 6.340 6.620 6.225 6.310 307,442 +0.04(+0.64%)
Dec 15, 2015 6.330 6.460 6.240 6.270 249,902 -0.11(-1.72%)
Dec 14, 2015 6.600 6.740 6.340 6.380 285,756 -0.20(-3.04%)
Dec 11, 2015 6.630 6.790 6.503 6.580 230,079 -0.17(-2.52%)
Dec 10, 2015 6.600 6.970 6.460 6.750 220,472 +0.16(+2.43%)
Dec 09, 2015 6.450 6.820 6.400 6.590 287,606 +0.11(+1.70%)
Dec 08, 2015 6.620 6.760 6.410 6.480 255,939 -0.17(-2.56%)
Dec 07, 2015 6.680 6.790 6.600 6.650 205,643 -0.03(-0.45%)
Dec 04, 2015 7.050 7.080 6.620 6.680 249,780 -0.36(-5.11%)
Dec 03, 2015 7.230 7.280 7.020 7.040 176,638 -0.14(-1.95%)
Dec 02, 2015 7.220 7.340 7.100 7.180 190,958 -0.06(-0.83%)
Dec 01, 2015 7.520 7.530 7.070 7.240 248,438 -0.35(-4.61%)
Nov 30, 2015 7.020 7.650 6.900 7.590 396,631 +0.62(+8.90%)
Nov 27, 2015 6.920 6.990 6.510 6.970 91,465 +0.06(+0.87%)
Nov 25, 2015 6.490 6.910 6.910 6.910 272,200 +0.39(+5.98%)
Nov 24, 2015 6.520 6.560 6.340 6.520 230,588 -0.06(-0.91%)
Nov 23, 2015 6.590 6.630 6.100 6.580 297,892 +0.01(+0.15%)
Nov 20, 2015 6.370 6.633 6.280 6.570 192,172 +0.31(+4.95%)
Nov 19, 2015 6.130 6.300 6.065 6.260 149,426 +0.12(+1.95%)
Nov 18, 2015 6.190 6.280 6.053 6.140 227,748 -0.01(-0.16%)
Nov 17, 2015 6.370 6.410 6.120 6.150 446,329 -0.24(-3.83%)
Nov 16, 2015 6.260 6.450 6.210 6.395 241,122 +0.15(+2.48%)
Nov 13, 2015 6.610 6.610 6.220 6.240 560,760 -0.25(-3.85%)
Nov 12, 2015 6.040 6.520 6.000 6.490 362,289 +0.36(+5.87%)
Nov 11, 2015 6.240 6.270 5.900 6.130 907,368 -0.11(-1.76%)
Nov 10, 2015 6.310 6.340 5.950 6.240 483,390 -0.11(-1.73%)
Nov 09, 2015 6.660 6.900 6.240 6.350 813,522 -0.31(-4.65%)
Nov 06, 2015 6.990 6.990 5.770 6.660 1,817,582 -2.32(-25.84%)
Nov 05, 2015 8.940 9.110 8.840 8.980 211,300 +0.05(+0.56%)
Nov 04, 2015 9.080 9.180 8.850 8.930 167,004 -0.11(-1.22%)
Nov 03, 2015 8.870 9.180 8.750 9.040 309,722 +0.12(+1.35%)
Nov 02, 2015 8.430 8.985 8.290 8.920 258,178 +0.47(+5.56%)
Oct 30, 2015 7.950 8.530 7.930 8.450 379,492 +0.52(+6.56%)
Oct 29, 2015 8.240 8.250 7.830 7.930 437,206 -0.35(-4.23%)
Oct 28, 2015 8.200 8.440 7.990 8.280 237,954 +0.12(+1.47%)
Oct 27, 2015 8.380 8.410 8.080 8.160 162,743 -0.23(-2.74%)
Oct 26, 2015 8.800 8.800 8.280 8.390 222,550 -0.40(-4.55%)
Oct 23, 2015 8.580 8.840 8.380 8.790 151,724 +0.32(+3.78%)
Oct 22, 2015 8.300 8.760 8.300 8.470 188,780 +0.19(+2.29%)
Oct 21, 2015 8.650 8.650 8.250 8.280 131,882 -0.36(-4.17%)
Oct 20, 2015 8.590 8.980 8.540 8.640 243,709 +0.05(+0.58%)
Oct 19, 2015 8.630 8.670 8.210 8.590 116,623 -0.10(-1.15%)
Oct 16, 2015 8.870 8.870 8.560 8.690 125,734 -0.14(-1.59%)
Oct 15, 2015 8.660 8.890 8.400 8.830 175,250 +0.17(+1.96%)
Oct 14, 2015 8.550 8.680 8.380 8.660 296,942 +0.13(+1.52%)
Oct 13, 2015 8.420 8.680 8.380 8.530 299,188 +0.05(+0.59%)
Oct 12, 2015 8.560 8.560 8.290 8.480 126,585 -0.07(-0.88%)
Oct 09, 2015 8.440 8.680 8.360 8.555 367,458 +0.13(+1.60%)
Oct 08, 2015 8.310 8.445 8.030 8.420 309,446 +0.07(+0.84%)
Oct 07, 2015 8.190 8.400 8.110 8.350 395,195 +0.16(+1.95%)
Oct 06, 2015 7.930 8.290 7.890 8.190 277,888 +0.24(+3.02%)
Oct 05, 2015 7.810 8.075 7.640 7.950 359,645 +0.16(+2.05%)
Oct 02, 2015 7.760 7.830 7.560 7.790 333,189 -0.01(-0.13%)
Oct 01, 2015 7.920 8.070 7.710 7.800 501,343 -0.16(-2.01%)
Sep 30, 2015 7.900 8.010 7.840 7.960 253,920 +0.14(+1.79%)
Sep 29, 2015 7.920 7.980 7.760 7.820 324,849 -0.10(-1.26%)
Sep 28, 2015 8.130 8.290 7.910 7.920 633,207 -0.18(-2.22%)
Sep 25, 2015 8.370 8.370 8.065 8.100 381,844 -0.17(-2.00%)
Sep 24, 2015 8.160 8.290 8.040 8.265 320,748 +0.10(+1.16%)
Sep 23, 2015 8.410 8.420 8.030 8.170 672,561 -0.21(-2.45%)
Sep 22, 2015 8.410 8.420 8.250 8.375 703,887 -0.09(-1.00%)
Sep 21, 2015 8.660 8.730 8.360 8.460 415,216 -0.17(-1.97%)
Sep 18, 2015 8.610 8.800 8.560 8.630 969,204 -0.07(-0.80%)
Sep 17, 2015 8.640 8.820 8.560 8.700 243,708 +0.09(+1.05%)
Sep 16, 2015 8.770 8.850 8.570 8.610 309,548 -0.08(-0.92%)
Sep 15, 2015 8.770 8.890 8.550 8.690 333,419 -0.05(-0.57%)
Sep 14, 2015 8.970 9.020 8.650 8.740 228,801 -0.16(-1.80%)
Sep 11, 2015 8.730 9.070 8.690 8.900 266,327 +0.15(+1.71%)
Sep 10, 2015 8.560 8.790 8.510 8.750 257,877 +0.19(+2.22%)
Sep 09, 2015 8.710 8.780 8.500 8.560 544,538 -0.07(-0.81%)
Sep 08, 2015 8.720 8.790 8.590 8.630 310,515 +0.09(+1.05%)
Sep 04, 2015 8.470 8.540 8.540 8.540 432,700 +0.04(+0.47%)
Sep 03, 2015 8.270 8.600 8.270 8.500 567,432 +0.21(+2.53%)
Sep 02, 2015 8.320 8.480 8.240 8.290 443,417 +0.06(+0.73%)
Sep 01, 2015 8.180 8.450 8.180 8.230 552,097 -0.08(-0.96%)
Aug 31, 2015 8.450 8.580 8.270 8.310 441,142 -0.20(-2.35%)
Aug 28, 2015 8.410 8.570 8.350 8.510 485,823 +0.29(+3.53%)
Aug 27, 2015 8.070 8.240 7.920 8.220 537,020 +0.23(+2.81%)
Aug 26, 2015 8.040 8.040 7.830 7.995 1,257,653 +0.08(+1.07%)
Aug 25, 2015 7.890 8.250 7.800 7.910 868,035 +0.29(+3.81%)
Aug 24, 2015 7.600 8.160 7.600 7.620 1,042,712 -0.39(-4.87%)
Aug 21, 2015 7.730 8.100 7.650 8.010 895,659 +0.07(+0.88%)
Aug 20, 2015 8.200 8.239 7.810 7.940 330,005 -0.38(-4.57%)
Aug 19, 2015 8.670 8.690 8.180 8.320 358,810 -0.29(-3.37%)
Aug 18, 2015 9.090 9.094 8.555 8.610 510,336 -0.49(-5.38%)
Aug 17, 2015 9.120 9.250 9.000 9.100 320,010 -0.05(-0.55%)
Aug 14, 2015 9.050 9.230 8.850 9.150 517,663 +0.07(+0.77%)
Aug 13, 2015 9.600 9.700 8.902 9.080 923,672 -0.32(-3.40%)
Aug 12, 2015 8.530 9.440 8.500 9.400 1,715,902 +0.86(+10.07%)
Aug 11, 2015 9.110 9.110 7.710 8.540 3,660,912 -3.48(-28.95%)
Aug 10, 2015 11.46 12.13 11.21 12.02 454,600 +0.58(+5.07%)
Aug 07, 2015 11.21 11.45 11.16 11.44 330,719 +0.14(+1.24%)
Aug 06, 2015 11.47 11.51 11.08 11.30 261,984 -0.11(-0.96%)
Aug 05, 2015 11.44 11.64 11.35 11.41 211,174 +0.06(+0.53%)
Aug 04, 2015 11.63 11.85 11.17 11.35 330,463 -0.29(-2.49%)
Aug 03, 2015 12.21 12.21 11.62 11.64 329,999 -0.62(-5.06%)
Jul 31, 2015 11.95 12.45 11.95 12.26 252,956 +0.38(+3.20%)
Jul 30, 2015 10.95 12.19 10.95 11.88 189,278 -0.30(-2.46%)
Jul 29, 2015 12.14 12.42 11.80 12.18 425,650 +0.01(+0.08%)
Jul 28, 2015 12.66 12.66 12.10 12.17 392,331 -0.38(-3.03%)
Jul 27, 2015 12.72 12.80 12.51 12.55 258,705 -0.05(-0.40%)
Jul 24, 2015 12.86 12.96 12.51 12.60 203,345 -0.28(-2.17%)
Jul 23, 2015 13.06 13.29 12.83 12.88 339,250 -0.15(-1.15%)
Jul 22, 2015 12.91 13.07 12.88 13.03 314,324 +0.02(+0.15%)
Jul 21, 2015 13.13 13.21 12.94 13.01 230,171 -0.15(-1.18%)
Jul 20, 2015 13.29 13.29 12.99 13.16 345,929 -0.04(-0.27%)
Jul 17, 2015 13.14 13.26 13.00 13.20 304,806 +0.03(+0.23%)
Jul 16, 2015 13.26 13.38 12.99 13.17 268,592 +0.02(+0.15%)
Jul 15, 2015 13.05 13.33 12.89 13.15 420,330 +0.15(+1.15%)
Jul 14, 2015 13.23 13.23 12.97 13.00 410,550 -0.19(-1.44%)
Jul 13, 2015 13.36 13.46 13.13 13.19 268,923 -0.19(-1.42%)
Jul 10, 2015 13.39 13.45 13.06 13.38 373,599 +0.10(+0.75%)
Jul 09, 2015 13.19 13.30 13.05 13.28 335,811 +0.19(+1.45%)
Jul 08, 2015 13.17 13.23 12.70 13.09 617,823 -0.17(-1.28%)
Jul 07, 2015 13.65 13.65 12.94 13.26 458,072 -0.42(-3.07%)
Jul 06, 2015 13.25 13.75 13.08 13.68 826,128 +0.45(+3.40%)
Jul 02, 2015 13.54 13.23 13.23 13.23 280,600 -0.24(-1.78%)
Jul 01, 2015 13.48 13.58 13.16 13.47 507,753 +0.13(+0.97%)
Jun 30, 2015 13.51 13.65 13.21 13.34 539,881 -0.07(-0.52%)
Jun 29, 2015 13.22 13.77 13.08 13.41 690,454 -0.04(-0.30%)
Jun 26, 2015 14.19 14.29 13.24 13.45 5,485,979 -0.83(-5.81%)
Jun 25, 2015 14.22 14.57 14.10 14.28 970,375 +0.00(+0.00%)
Jun 24, 2015 15.11 15.22 13.78 14.28 2,907,444 -0.88(-5.80%)
Jun 23, 2015 15.09 15.27 14.71 15.16 629,834 +0.22(+1.47%)
Jun 22, 2015 15.22 15.36 14.82 14.94 328,179 -0.18(-1.19%)
Jun 19, 2015 15.27 15.54 15.01 15.12 288,051 -0.22(-1.43%)
Jun 18, 2015 15.46 15.50 14.96 15.34 388,743 -0.01(-0.07%)
Jun 17, 2015 15.58 16.05 15.26 15.35 589,033 -0.18(-1.16%)
Jun 16, 2015 15.49 16.09 15.49 15.53 314,085 -0.26(-1.65%)
Jun 15, 2015 15.60 15.86 15.24 15.79 644,962 +0.14(+0.89%)
Jun 12, 2015 16.00 16.00 15.02 15.65 671,783 -0.26(-1.63%)
Jun 11, 2015 15.96 16.14 15.61 15.91 423,418 -0.09(-0.56%)
Jun 10, 2015 16.10 16.25 15.80 16.00 1,859,043 -0.25(-1.54%)
Jun 09, 2015 16.95 17.02 15.80 16.25 947,586 -1.57(-8.81%)
Jun 08, 2015 17.95 18.10 17.78 17.82 301,772 -0.03(-0.17%)
Jun 05, 2015 17.63 17.95 17.14 17.85 257,278 +0.12(+0.68%)
Jun 04, 2015 17.90 18.06 17.60 17.73 202,575 -0.17(-0.95%)
Jun 03, 2015 17.50 18.05 17.45 17.90 190,813 +0.31(+1.76%)
Jun 02, 2015 17.87 17.91 17.58 17.59 250,420 -0.26(-1.46%)
Jun 01, 2015 17.85 17.98 17.54 17.85 255,753 +0.04(+0.22%)
May 29, 2015 17.69 18.00 17.51 17.81 419,459 +0.35(+2.00%)
May 28, 2015 17.45 17.77 17.31 17.46 323,110 -0.03(-0.17%)
May 27, 2015 16.61 17.50 16.61 17.49 395,855 +0.79(+4.73%)
May 26, 2015 17.20 17.20 16.44 16.70 318,494 -0.34(-2.00%)
May 22, 2015 16.98 17.04 17.04 17.04 285,500 +0.31(+1.85%)
May 21, 2015 16.50 16.90 16.47 16.73 376,851 +0.52(+3.21%)
May 20, 2015 15.95 16.45 15.95 16.21 280,675 +0.22(+1.38%)
May 19, 2015 16.20 16.41 15.97 15.99 179,391 -0.26(-1.60%)
May 18, 2015 16.31 16.52 15.96 16.25 244,465 -0.06(-0.37%)
May 15, 2015 16.24 16.89 16.18 16.31 531,901 +0.23(+1.43%)
May 14, 2015 15.57 16.24 15.12 16.08 309,054 +0.28(+1.77%)
May 13, 2015 15.51 15.91 15.46 15.80 218,481 +0.24(+1.54%)
May 12, 2015 15.11 15.77 14.99 15.56 404,538 +0.20(+1.30%)
May 11, 2015 15.00 15.57 14.85 15.36 170,538 +0.29(+1.92%)
May 08, 2015 14.50 15.49 13.71 15.07 683,646 -0.80(-5.04%)
May 07, 2015 15.67 15.96 15.57 15.87 247,791 +0.18(+1.15%)
May 06, 2015 15.44 15.86 15.25 15.69 220,271 +0.24(+1.55%)
May 05, 2015 16.25 16.47 15.43 15.45 226,019 -1.01(-6.14%)
May 04, 2015 16.22 16.50 16.13 16.46 186,462 +0.24(+1.48%)
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.