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

Encore Capital Group (NQ: ECPG )

46.99 +0.39 (+0.84%)
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 30, 2008 6.480 6.940 6.480 6.700 69,961 +0.25(+3.88%)
Apr 29, 2008 6.330 6.490 6.100 6.450 61,236 +0.15(+2.38%)
Apr 28, 2008 6.480 6.580 6.290 6.300 24,547 -0.20(-3.08%)
Apr 25, 2008 6.800 6.850 6.490 6.500 86,117 -0.26(-3.85%)
Apr 24, 2008 6.620 6.770 6.400 6.760 63,220 +0.16(+2.42%)
Apr 23, 2008 6.330 6.630 6.300 6.600 35,419 +0.31(+4.93%)
Apr 22, 2008 6.260 6.370 6.130 6.290 151,590 -0.01(-0.16%)
Apr 21, 2008 6.400 6.450 6.237 6.300 116,228 -0.15(-2.33%)
Apr 18, 2008 6.620 6.730 6.320 6.450 39,310 -0.01(-0.15%)
Apr 17, 2008 6.680 6.680 6.330 6.460 38,818 -0.25(-3.73%)
Apr 16, 2008 6.630 6.760 6.540 6.710 65,641 +0.16(+2.44%)
Apr 15, 2008 6.520 6.600 6.160 6.550 157,794 +0.06(+0.92%)
Apr 14, 2008 6.440 6.620 6.400 6.490 91,774 +0.04(+0.62%)
Apr 11, 2008 6.470 6.600 6.360 6.450 121,913 +0.03(+0.47%)
Apr 10, 2008 6.420 6.505 6.240 6.420 97,339 +0.01(+0.16%)
Apr 09, 2008 6.870 6.870 6.380 6.410 126,909 -0.48(-6.97%)
Apr 08, 2008 6.670 7.210 6.670 6.890 46,546 +0.20(+2.99%)
Apr 07, 2008 6.840 6.940 6.670 6.690 37,227 -0.12(-1.76%)
Apr 04, 2008 6.920 6.920 6.710 6.810 122,642 -0.10(-1.45%)
Apr 03, 2008 6.930 7.010 6.860 6.910 41,455 -0.10(-1.43%)
Apr 02, 2008 6.950 7.110 6.940 7.010 187,853 +0.05(+0.72%)
Apr 01, 2008 6.920 7.170 6.840 6.960 60,855 +0.16(+2.35%)
Mar 31, 2008 6.940 7.370 6.770 6.800 88,374 -0.10(-1.45%)
Mar 28, 2008 6.760 7.090 6.760 6.900 56,601 +0.00(+0.00%)
Mar 27, 2008 7.320 7.430 6.870 6.900 145,658 -0.38(-5.22%)
Mar 26, 2008 7.610 7.780 7.240 7.280 117,482 -0.38(-4.96%)
Mar 25, 2008 7.440 7.700 7.190 7.660 89,347 +0.21(+2.82%)
Mar 24, 2008 7.180 7.480 7.110 7.450 133,608 +0.29(+4.05%)
Mar 21, 2008 7.090 7.300 7.015 7.160 451,833 +0.00(+0.00%)
Mar 20, 2008 7.090 7.300 7.015 7.160 451,833 +0.21(+3.02%)
Mar 19, 2008 7.070 7.190 6.900 6.950 108,151 -0.05(-0.71%)
Mar 18, 2008 6.920 7.070 6.750 7.000 415,029 +0.26(+3.86%)
Mar 17, 2008 6.620 7.160 6.620 6.740 85,337 -0.06(-0.88%)
Mar 14, 2008 7.420 7.420 6.790 6.800 158,903 -0.55(-7.48%)
Mar 13, 2008 7.260 7.500 7.150 7.350 107,357 +0.05(+0.68%)
Mar 12, 2008 7.470 7.590 7.240 7.300 69,908 -0.14(-1.88%)
Mar 11, 2008 7.530 7.530 7.190 7.440 119,480 +0.12(+1.64%)
Mar 10, 2008 7.310 7.460 7.150 7.320 63,918 +0.05(+0.69%)
Mar 07, 2008 7.260 7.560 7.060 7.270 51,898 -0.07(-0.95%)
Mar 06, 2008 7.500 7.500 7.340 7.340 53,879 -0.22(-2.91%)
Mar 05, 2008 7.550 7.595 7.320 7.560 78,673 +0.02(+0.27%)
Mar 04, 2008 7.260 7.560 7.260 7.540 35,813 +0.19(+2.59%)
Mar 03, 2008 7.450 7.740 7.320 7.350 70,149 -0.03(-0.41%)
Feb 29, 2008 7.570 7.730 7.380 7.380 73,558 -0.29(-3.78%)
Feb 28, 2008 7.520 7.760 7.480 7.670 73,661 +0.10(+1.32%)
Feb 27, 2008 7.670 7.720 7.520 7.570 40,659 -0.19(-2.45%)
Feb 26, 2008 7.530 7.900 7.480 7.760 51,509 +0.16(+2.11%)
Feb 25, 2008 7.640 7.690 7.390 7.600 51,669 -0.05(-0.65%)
Feb 22, 2008 7.420 7.660 7.250 7.650 39,989 +0.26(+3.52%)
Feb 21, 2008 7.450 7.740 7.230 7.390 148,729 +0.01(+0.14%)
Feb 20, 2008 7.300 7.450 7.070 7.380 77,315 -0.09(-1.20%)
Feb 19, 2008 7.200 7.710 7.200 7.470 93,722 +0.38(+5.36%)
Feb 18, 2008 7.670 7.790 7.040 7.090 76,522 +0.00(+0.00%)
Feb 15, 2008 7.670 7.790 7.040 7.090 76,522 -0.62(-8.04%)
Feb 14, 2008 8.410 8.410 7.200 7.710 106,921 -0.70(-8.32%)
Feb 13, 2008 7.810 8.430 7.700 8.410 52,852 +0.70(+9.08%)
Feb 12, 2008 8.000 8.000 7.280 7.710 67,318 -0.23(-2.90%)
Feb 11, 2008 7.800 7.970 7.700 7.940 47,081 +0.16(+2.06%)
Feb 08, 2008 7.570 8.120 7.570 7.780 66,656 -0.09(-1.14%)
Feb 07, 2008 8.020 8.130 7.570 7.870 88,845 -0.08(-1.01%)
Feb 06, 2008 7.740 7.990 7.540 7.950 111,224 +0.28(+3.65%)
Feb 05, 2008 7.630 7.970 7.630 7.670 186,953 -0.16(-2.04%)
Feb 04, 2008 7.890 8.020 7.820 7.830 87,811 -0.10(-1.26%)
Feb 01, 2008 7.870 8.160 7.520 7.930 73,469 +0.11(+1.41%)
Jan 31, 2008 7.520 7.820 7.340 7.820 47,367 +0.23(+3.03%)
Jan 30, 2008 7.410 7.850 7.170 7.590 127,261 +0.14(+1.88%)
Jan 29, 2008 7.250 7.480 7.100 7.450 94,882 +0.20(+2.76%)
Jan 28, 2008 7.220 7.350 7.020 7.250 103,219 +0.04(+0.55%)
Jan 25, 2008 7.360 7.590 7.210 7.210 85,074 -0.04(-0.55%)
Jan 24, 2008 7.430 7.580 7.180 7.250 101,373 -0.15(-2.03%)
Jan 23, 2008 6.900 7.490 6.800 7.400 142,820 +0.48(+6.94%)
Jan 22, 2008 6.650 7.150 6.530 6.920 175,148 -0.06(-0.86%)
Jan 21, 2008 7.240 7.430 6.910 6.980 134,863 +0.00(+0.00%)
Jan 18, 2008 7.240 7.430 6.910 6.980 134,863 -0.32(-4.38%)
Jan 17, 2008 7.890 7.990 7.230 7.300 101,947 -0.55(-7.01%)
Jan 16, 2008 7.490 8.000 7.340 7.850 174,417 +0.31(+4.11%)
Jan 15, 2008 7.460 7.660 7.240 7.540 279,947 -0.03(-0.40%)
Jan 14, 2008 7.520 7.640 7.210 7.570 72,467 +0.22(+2.99%)
Jan 11, 2008 7.290 7.580 7.250 7.350 125,843 +0.05(+0.68%)
Jan 10, 2008 7.600 7.610 7.190 7.300 195,403 -0.40(-5.19%)
Jan 09, 2008 7.940 8.010 7.600 7.700 75,557 -0.27(-3.39%)
Jan 08, 2008 8.840 8.920 7.970 7.970 172,690 -0.93(-10.45%)
Jan 07, 2008 8.410 8.950 8.410 8.900 259,515 +0.06(+0.68%)
Jan 04, 2008 8.850 9.160 8.550 8.840 165,330 +0.10(+1.14%)
Jan 03, 2008 8.850 9.180 8.710 8.740 129,583 -0.11(-1.24%)
Jan 02, 2008 9.650 9.670 8.800 8.850 217,077 -0.83(-8.57%)
Jan 01, 2008 9.030 9.810 9.020 9.680 237,564 +0.00(+0.00%)
Dec 31, 2007 9.030 9.810 9.020 9.680 237,564 +0.64(+7.08%)
Dec 28, 2007 8.980 9.370 8.980 9.040 69,960 +0.02(+0.22%)
Dec 27, 2007 9.590 9.630 9.000 9.020 112,174 -0.56(-5.85%)
Dec 26, 2007 9.120 9.607 9.120 9.580 150,985 +0.45(+4.93%)
Dec 24, 2007 9.330 9.330 9.080 9.130 102,216 -0.11(-1.19%)
Dec 21, 2007 9.230 9.530 9.080 9.240 285,616 +0.19(+2.10%)
Dec 20, 2007 9.300 9.300 8.940 9.050 219,386 -0.20(-2.16%)
Dec 19, 2007 9.350 9.500 9.230 9.250 136,652 -0.09(-0.96%)
Dec 18, 2007 9.610 9.610 9.200 9.340 166,233 -0.15(-1.58%)
Dec 17, 2007 9.600 9.700 9.490 9.490 153,070 -0.07(-0.73%)
Dec 14, 2007 9.750 9.870 9.560 9.560 150,729 -0.32(-3.24%)
Dec 13, 2007 9.800 10.01 9.800 9.880 176,687 -0.03(-0.30%)
Dec 12, 2007 10.18 10.21 9.760 9.910 156,019 -0.01(-0.10%)
Dec 11, 2007 10.44 10.45 9.900 9.920 113,332 -0.46(-4.43%)
Dec 10, 2007 10.54 10.54 10.32 10.38 158,114 -0.16(-1.52%)
Dec 07, 2007 10.53 10.54 10.30 10.54 142,701 +0.06(+0.57%)
Dec 06, 2007 10.11 10.54 10.00 10.48 267,283 +0.35(+3.46%)
Dec 05, 2007 10.30 10.43 10.00 10.13 196,029 -0.08(-0.78%)
Dec 04, 2007 10.34 10.38 10.12 10.21 236,563 -0.17(-1.64%)
Dec 03, 2007 10.31 10.46 10.31 10.38 308,735 +0.11(+1.07%)
Nov 30, 2007 10.29 10.61 10.16 10.27 230,707 +0.13(+1.28%)
Nov 29, 2007 10.39 10.39 10.08 10.14 134,420 -0.25(-2.41%)
Nov 28, 2007 10.39 10.52 10.33 10.39 151,047 +0.05(+0.48%)
Nov 27, 2007 10.33 10.39 10.08 10.34 88,216 +0.06(+0.58%)
Nov 26, 2007 10.39 10.45 10.05 10.28 155,132 -0.12(-1.15%)
Nov 23, 2007 10.20 10.46 10.20 10.40 34,242 +0.27(+2.67%)
Nov 21, 2007 10.36 10.41 10.06 10.13 83,742 -0.31(-2.97%)
Nov 20, 2007 10.10 10.57 10.10 10.44 255,356 +0.32(+3.16%)
Nov 19, 2007 10.18 10.25 10.05 10.12 298,296 -0.13(-1.27%)
Nov 16, 2007 10.19 10.38 10.05 10.25 133,793 +0.07(+0.69%)
Nov 15, 2007 10.20 10.29 10.12 10.18 110,868 -0.07(-0.68%)
Nov 14, 2007 10.15 10.25 9.990 10.25 307,054 +0.14(+1.38%)
Nov 13, 2007 10.41 10.43 9.960 10.11 348,965 -0.24(-2.32%)
Nov 12, 2007 10.40 10.51 10.30 10.35 111,359 -0.04(-0.38%)
Nov 09, 2007 10.38 10.99 10.24 10.39 84,264 -0.05(-0.48%)
Nov 08, 2007 10.63 10.80 10.22 10.44 90,150 -0.12(-1.14%)
Nov 07, 2007 10.84 10.93 10.52 10.56 86,873 -0.43(-3.91%)
Nov 06, 2007 10.74 11.00 10.46 10.99 112,088 +0.26(+2.42%)
Nov 05, 2007 10.99 10.99 10.73 10.73 58,840 -0.33(-2.98%)
Nov 02, 2007 10.85 11.07 10.64 11.06 122,621 +0.34(+3.17%)
Nov 01, 2007 11.25 11.41 10.56 10.72 125,592 -0.69(-6.05%)
Oct 31, 2007 11.43 11.55 11.18 11.41 115,561 +0.02(+0.18%)
Oct 30, 2007 11.21 11.42 11.19 11.39 48,393 +0.18(+1.61%)
Oct 29, 2007 11.26 11.32 11.18 11.21 65,252 -0.04(-0.36%)
Oct 26, 2007 10.75 11.25 10.66 11.25 97,290 +0.61(+5.73%)
Oct 25, 2007 10.79 10.82 10.58 10.64 87,175 -0.15(-1.39%)
Oct 24, 2007 10.78 10.90 10.66 10.79 117,104 -0.06(-0.55%)
Oct 23, 2007 11.27 11.27 10.65 10.85 93,624 -0.35(-3.12%)
Oct 22, 2007 10.80 11.37 10.80 11.20 72,400 +0.25(+2.28%)
Oct 19, 2007 11.17 11.25 10.86 10.95 182,866 -0.22(-1.97%)
Oct 18, 2007 11.71 11.75 11.14 11.17 216,429 -0.58(-4.94%)
Oct 17, 2007 11.69 11.75 11.46 11.75 79,936 +0.15(+1.29%)
Oct 16, 2007 11.73 11.80 11.59 11.60 279,249 -0.14(-1.19%)
Oct 15, 2007 11.74 11.75 11.47 11.74 98,296 -0.01(-0.09%)
Oct 12, 2007 11.39 11.75 11.34 11.75 47,812 +0.35(+3.07%)
Oct 11, 2007 11.42 11.66 11.33 11.40 102,785 +0.00(+0.00%)
Oct 10, 2007 11.50 11.61 11.33 11.40 45,145 -0.15(-1.30%)
Oct 09, 2007 11.67 11.70 11.38 11.55 88,556 -0.11(-0.94%)
Oct 08, 2007 11.69 11.69 11.33 11.66 50,891 -0.01(-0.09%)
Oct 05, 2007 11.75 11.75 11.32 11.67 66,441 -0.08(-0.68%)
Oct 04, 2007 12.11 12.11 11.72 11.75 53,353 -0.29(-2.41%)
Oct 03, 2007 11.86 12.23 11.85 12.04 74,298 +0.08(+0.67%)
Oct 02, 2007 11.84 12.07 11.54 11.96 111,637 +0.18(+1.53%)
Oct 01, 2007 11.78 11.86 11.52 11.78 124,701 -0.02(-0.17%)
Sep 28, 2007 11.72 11.89 11.54 11.80 118,035 +0.05(+0.43%)
Sep 27, 2007 11.82 11.84 11.35 11.75 226,413 -0.04(-0.34%)
Sep 26, 2007 11.21 11.84 11.17 11.79 137,940 +0.59(+5.27%)
Sep 25, 2007 11.57 11.67 10.86 11.20 205,602 -0.53(-4.52%)
Sep 24, 2007 11.82 11.89 11.59 11.73 63,678 -0.12(-1.01%)
Sep 21, 2007 11.56 12.12 11.44 11.85 127,896 +0.38(+3.31%)
Sep 20, 2007 11.65 11.71 11.25 11.47 165,811 -0.19(-1.63%)
Sep 19, 2007 11.30 11.77 11.28 11.66 155,728 +0.43(+3.83%)
Sep 18, 2007 10.39 11.24 10.34 11.23 155,802 +0.88(+8.50%)
Sep 17, 2007 10.52 10.52 10.25 10.35 117,805 -0.18(-1.71%)
Sep 14, 2007 10.39 10.54 10.16 10.53 92,086 +0.06(+0.57%)
Sep 13, 2007 10.48 10.54 10.35 10.47 89,442 +0.03(+0.29%)
Sep 12, 2007 10.38 10.46 10.25 10.44 81,160 +0.01(+0.10%)
Sep 11, 2007 10.49 10.56 10.36 10.43 67,505 -0.01(-0.10%)
Sep 10, 2007 10.52 10.52 9.980 10.44 156,341 +0.01(+0.10%)
Sep 07, 2007 10.67 10.67 10.43 10.43 76,786 -0.34(-3.16%)
Sep 06, 2007 10.93 11.06 10.65 10.77 114,768 -0.17(-1.55%)
Sep 05, 2007 10.96 11.05 10.88 10.94 122,978 -0.08(-0.73%)
Sep 04, 2007 10.96 11.12 10.86 11.02 72,149 +0.02(+0.18%)
Aug 31, 2007 10.91 11.25 10.78 11.00 90,509 +0.27(+2.52%)
Aug 30, 2007 10.60 10.86 10.60 10.73 154,757 +0.05(+0.47%)
Aug 29, 2007 10.61 10.73 10.50 10.68 73,314 +0.12(+1.14%)
Aug 28, 2007 10.72 10.81 10.52 10.56 100,770 -0.25(-2.31%)
Aug 27, 2007 11.04 11.18 10.78 10.81 90,731 -0.24(-2.17%)
Aug 24, 2007 10.90 11.11 10.75 11.05 78,517 +0.13(+1.19%)
Aug 23, 2007 11.08 11.21 10.88 10.92 106,896 -0.06(-0.55%)
Aug 22, 2007 10.31 11.16 10.30 10.98 249,608 +0.74(+7.23%)
Aug 21, 2007 10.13 10.50 10.13 10.24 83,649 +0.06(+0.59%)
Aug 20, 2007 10.38 10.47 10.09 10.18 135,091 -0.19(-1.83%)
Aug 17, 2007 10.81 10.85 9.730 10.37 226,833 +0.17(+1.67%)
Aug 16, 2007 10.00 10.71 9.850 10.20 258,140 +0.15(+1.49%)
Aug 15, 2007 9.780 10.17 9.660 10.05 164,846 +0.33(+3.40%)
Aug 14, 2007 10.33 10.33 9.650 9.720 339,045 -0.55(-5.36%)
Aug 13, 2007 9.950 10.72 9.950 10.27 95,843 +0.41(+4.16%)
Aug 10, 2007 9.630 10.53 9.410 9.860 294,676 +0.21(+2.18%)
Aug 09, 2007 9.810 10.09 9.420 9.650 641,916 -0.18(-1.83%)
Aug 08, 2007 9.750 10.00 9.340 9.830 241,162 +0.17(+1.76%)
Aug 07, 2007 9.670 9.810 9.350 9.660 196,330 -0.08(-0.82%)
Aug 06, 2007 9.820 10.00 9.470 9.740 281,290 -0.07(-0.71%)
Aug 03, 2007 9.850 10.17 9.800 9.810 285,265 -0.27(-2.68%)
Aug 02, 2007 10.47 10.72 9.960 10.08 209,147 -0.13(-1.27%)
Aug 01, 2007 10.31 10.54 10.16 10.21 96,055 -0.12(-1.16%)
Jul 31, 2007 10.69 10.91 10.28 10.33 168,187 -0.28(-2.64%)
Jul 30, 2007 10.91 10.95 10.54 10.61 213,456 -0.29(-2.66%)
Jul 27, 2007 11.21 11.42 10.70 10.90 207,857 -0.35(-3.11%)
Jul 26, 2007 11.39 11.48 11.22 11.25 152,838 -0.26(-2.26%)
Jul 25, 2007 11.80 11.87 11.48 11.51 260,844 -0.30(-2.54%)
Jul 24, 2007 11.98 11.98 11.79 11.81 134,212 -0.28(-2.32%)
Jul 23, 2007 12.27 12.34 12.09 12.09 100,713 -0.12(-0.98%)
Jul 20, 2007 12.25 12.28 12.15 12.21 95,414 -0.07(-0.57%)
Jul 19, 2007 12.35 12.41 12.26 12.28 252,722 +0.00(+0.00%)
Jul 18, 2007 12.27 12.33 12.22 12.28 103,851 -0.05(-0.41%)
Jul 17, 2007 12.31 12.40 12.22 12.33 69,974 +0.02(+0.16%)
Jul 16, 2007 12.38 12.45 12.06 12.31 65,570 -0.08(-0.65%)
Jul 13, 2007 12.69 12.69 12.36 12.39 147,596 -0.28(-2.21%)
Jul 12, 2007 12.50 12.74 12.34 12.67 78,798 +0.29(+2.34%)
Jul 11, 2007 12.48 12.58 12.36 12.38 122,206 -0.13(-1.04%)
Jul 10, 2007 12.70 12.76 12.46 12.51 253,001 -0.26(-2.04%)
Jul 09, 2007 12.71 12.79 12.61 12.77 64,526 +0.03(+0.24%)
Jul 06, 2007 12.73 12.79 12.54 12.74 34,431 -0.03(-0.23%)
Jul 05, 2007 12.71 12.81 12.52 12.77 89,878 +0.03(+0.24%)
Jul 03, 2007 12.67 12.75 12.55 12.74 47,493 +0.13(+1.03%)
Jul 02, 2007 12.57 12.65 12.45 12.61 178,683 +0.13(+1.04%)
Jun 29, 2007 12.57 12.60 12.44 12.48 220,570 -0.02(-0.16%)
Jun 28, 2007 12.10 12.55 12.00 12.50 265,857 +0.40(+3.31%)
Jun 27, 2007 11.70 12.10 11.65 12.10 99,277 +0.33(+2.80%)
Jun 26, 2007 11.95 12.02 11.77 11.77 149,681 -0.08(-0.68%)
Jun 25, 2007 11.65 12.08 11.65 11.85 171,642 +0.18(+1.54%)
Jun 22, 2007 11.93 12.00 11.65 11.67 1,926,986 -0.31(-2.59%)
Jun 21, 2007 11.95 12.05 11.83 11.98 100,188 +0.07(+0.59%)
Jun 20, 2007 12.03 12.08 11.76 11.91 93,900 -0.07(-0.58%)
Jun 19, 2007 11.97 12.09 11.92 11.98 116,900 -0.04(-0.33%)
Jun 18, 2007 12.20 12.20 12.00 12.02 135,300 -0.14(-1.15%)
Jun 15, 2007 12.00 12.20 11.95 12.16 169,500 +0.26(+2.18%)
Jun 14, 2007 11.87 11.91 11.75 11.90 163,800 +0.00(+0.00%)
Jun 13, 2007 11.89 11.99 11.81 11.90 51,400 +0.09(+0.76%)
Jun 12, 2007 11.92 11.94 11.80 11.81 94,100 -0.11(-0.92%)
Jun 11, 2007 11.79 12.02 11.78 11.92 71,219 +0.08(+0.68%)
Jun 08, 2007 11.91 12.04 11.81 11.84 155,858 -0.08(-0.67%)
Jun 07, 2007 11.93 12.17 11.92 11.92 267,963 -0.01(-0.08%)
Jun 06, 2007 11.88 12.29 11.86 11.93 84,727 +0.01(+0.08%)
Jun 05, 2007 11.97 12.21 11.92 11.92 63,818 +0.00(+0.00%)
Jun 04, 2007 12.04 12.10 11.90 11.92 84,823 -0.11(-0.91%)
Jun 01, 2007 12.14 12.20 11.94 12.03 91,194 -0.04(-0.33%)
May 31, 2007 12.09 12.22 12.02 12.07 186,387 +0.09(+0.75%)
May 30, 2007 12.13 12.13 11.90 11.98 118,803 -0.08(-0.66%)
May 29, 2007 11.90 12.22 11.90 12.06 51,604 +0.22(+1.86%)
May 25, 2007 12.11 12.31 11.78 11.84 60,085 -0.21(-1.74%)
May 24, 2007 12.35 12.38 11.82 12.05 139,636 -0.20(-1.63%)
May 23, 2007 12.26 12.33 12.08 12.25 60,490 +0.09(+0.74%)
May 22, 2007 11.93 12.26 11.92 12.16 66,320 +0.30(+2.53%)
May 21, 2007 11.85 12.12 11.77 11.86 152,766 +0.19(+1.63%)
May 18, 2007 11.80 11.85 11.59 11.67 199,365 -0.13(-1.10%)
May 17, 2007 11.84 11.85 11.70 11.80 216,119 +0.00(+0.00%)
May 16, 2007 12.11 12.12 11.72 11.80 161,836 -0.32(-2.64%)
May 15, 2007 12.49 12.49 12.03 12.12 160,016 -0.31(-2.49%)
May 14, 2007 12.24 12.56 12.24 12.43 161,117 +0.15(+1.22%)
May 11, 2007 12.26 12.35 12.12 12.28 92,032 +0.04(+0.33%)
May 10, 2007 12.42 12.48 11.95 12.24 131,974 -0.18(-1.45%)
May 09, 2007 12.64 12.64 12.08 12.42 135,164 -0.15(-1.19%)
May 08, 2007 12.15 12.57 12.03 12.57 73,338 +0.39(+3.20%)
May 07, 2007 12.22 12.27 12.07 12.18 53,050 -0.04(-0.33%)
May 04, 2007 12.36 12.59 12.10 12.22 84,003 -0.01(-0.08%)
May 03, 2007 12.15 12.40 11.87 12.23 116,979 +0.12(+0.99%)
May 02, 2007 11.87 12.29 11.85 12.11 149,425 +0.21(+1.76%)
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.