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

A.P. Moeller-Maersk A/S ADR (OP: AMKBY )

8.450 +0.080 (+0.96%)
Streaming Delayed Price Updated: 12:34 PM EDT, May 14, 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 29, 2023 9.000 9.020 8.910 8.920 132,223 +0.07(+0.79%)
Dec 28, 2023 8.900 8.940 8.850 8.850 837,659 -0.19(-2.10%)
Dec 27, 2023 8.990 9.060 8.950 9.040 321,846 -0.08(-0.88%)
Dec 26, 2023 9.420 9.460 8.950 9.120 994,977 -0.29(-3.08%)
Dec 22, 2023 9.360 9.480 9.360 9.410 250,428 +0.24(+2.62%)
Dec 21, 2023 9.000 9.180 8.990 9.170 254,676 +0.36(+4.09%)
Dec 20, 2023 8.810 8.890 8.810 8.810 168,773 +0.18(+2.09%)
Dec 19, 2023 8.620 8.700 8.560 8.630 372,008 -0.27(-3.03%)
Dec 18, 2023 8.855 8.912 8.810 8.900 469,421 +0.32(+3.73%)
Dec 15, 2023 8.530 8.680 8.420 8.580 218,362 +0.57(+7.12%)
Dec 14, 2023 8.050 8.150 8.000 8.010 280,590 +0.36(+4.71%)
Dec 13, 2023 7.640 7.660 7.500 7.650 165,360 +0.22(+2.96%)
Dec 12, 2023 7.500 7.530 7.410 7.430 220,231 -0.11(-1.46%)
Dec 11, 2023 7.510 7.600 7.485 7.540 280,040 -0.01(-0.13%)
Dec 08, 2023 7.490 7.580 7.470 7.550 135,510 +0.05(+0.67%)
Dec 07, 2023 7.480 7.510 7.450 7.500 182,881 -0.06(-0.79%)
Dec 06, 2023 7.537 7.670 7.520 7.560 241,367 -0.12(-1.56%)
Dec 05, 2023 7.740 7.750 7.680 7.680 312,578 -0.24(-2.97%)
Dec 04, 2023 7.910 7.950 7.870 7.915 125,261 -0.04(-0.44%)
Dec 01, 2023 7.830 7.960 7.790 7.950 132,373 +0.12(+1.53%)
Nov 30, 2023 7.860 7.900 7.770 7.830 280,310 -0.09(-1.14%)
Nov 29, 2023 7.950 7.970 7.920 7.920 146,563 +0.11(+1.38%)
Nov 28, 2023 7.810 7.850 7.760 7.812 246,852 -0.04(-0.48%)
Nov 27, 2023 7.860 7.890 7.829 7.850 153,089 +0.15(+1.98%)
Nov 24, 2023 7.640 7.720 7.630 7.697 53,350 +0.29(+3.88%)
Nov 22, 2023 7.380 7.410 7.350 7.410 96,933 +0.07(+0.90%)
Nov 21, 2023 7.440 7.440 7.330 7.344 177,774 -0.28(-3.62%)
Nov 20, 2023 7.640 7.640 7.565 7.620 241,762 +0.12(+1.60%)
Nov 17, 2023 7.460 7.510 7.430 7.500 313,307 +0.08(+1.04%)
Nov 16, 2023 7.500 7.540 7.420 7.423 138,364 -0.12(-1.56%)
Nov 15, 2023 7.540 7.600 7.510 7.540 189,808 +0.08(+1.00%)
Nov 14, 2023 7.300 7.480 7.300 7.465 481,561 +0.38(+5.29%)
Nov 13, 2023 7.060 7.100 7.020 7.090 245,911 -0.03(-0.42%)
Nov 10, 2023 7.110 7.150 7.070 7.120 216,550 -0.08(-1.11%)
Nov 09, 2023 7.280 7.310 7.190 7.200 251,411 +0.10(+1.41%)
Nov 08, 2023 7.140 7.210 7.080 7.100 413,071 +0.11(+1.57%)
Nov 07, 2023 7.100 7.100 6.982 6.990 370,016 -0.16(-2.24%)
Nov 06, 2023 7.330 7.370 7.150 7.150 465,053 -0.14(-1.92%)
Nov 03, 2023 7.345 7.400 7.180 7.290 800,749 -1.33(-15.43%)
Nov 02, 2023 8.620 8.670 8.590 8.620 145,940 +0.24(+2.86%)
Nov 01, 2023 8.300 8.390 8.300 8.380 96,697 +0.10(+1.21%)
Oct 31, 2023 8.200 8.285 8.180 8.280 390,133 +0.06(+0.73%)
Oct 30, 2023 8.210 8.240 8.140 8.220 113,777 -0.11(-1.32%)
Oct 27, 2023 8.345 8.390 8.300 8.330 76,463 +0.06(+0.73%)
Oct 26, 2023 8.250 8.320 8.200 8.270 139,574 +0.17(+2.10%)
Oct 25, 2023 8.210 8.220 8.090 8.100 191,744 -0.23(-2.76%)
Oct 24, 2023 8.260 8.360 8.260 8.330 223,714 +0.05(+0.60%)
Oct 23, 2023 8.120 8.340 8.100 8.280 182,971 +0.24(+2.99%)
Oct 20, 2023 8.120 8.165 8.040 8.040 214,832 -0.08(-0.99%)
Oct 19, 2023 8.170 8.220 8.100 8.120 207,501 -0.23(-2.75%)
Oct 18, 2023 8.430 8.430 8.350 8.350 153,768 -0.25(-2.91%)
Oct 17, 2023 8.590 8.630 8.560 8.600 129,362 -0.12(-1.40%)
Oct 16, 2023 8.790 8.770 8.650 8.722 271,422 -0.24(-2.66%)
Oct 13, 2023 9.010 9.050 8.930 8.960 58,771 +0.15(+1.70%)
Oct 12, 2023 9.000 9.040 8.800 8.810 105,734 -0.09(-1.07%)
Oct 11, 2023 8.970 9.015 8.860 8.905 123,062 -0.25(-2.68%)
Oct 10, 2023 9.200 9.255 9.140 9.150 174,800 -0.25(-2.66%)
Oct 09, 2023 9.240 9.400 9.227 9.400 85,493 -0.01(-0.11%)
Oct 06, 2023 9.200 9.420 9.160 9.410 77,846 +0.24(+2.62%)
Oct 05, 2023 9.090 9.180 9.055 9.170 74,786 +0.18(+2.00%)
Oct 04, 2023 8.990 9.000 8.880 8.990 101,872 +0.04(+0.39%)
Oct 03, 2023 8.940 8.995 8.930 8.955 120,538 +0.02(+0.17%)
Oct 02, 2023 9.010 9.020 8.920 8.940 91,711 -0.02(-0.22%)
Sep 29, 2023 9.030 9.055 8.920 8.960 70,510 +0.05(+0.60%)
Sep 28, 2023 8.830 8.935 8.825 8.907 113,011 +0.14(+1.56%)
Sep 27, 2023 8.930 8.950 8.720 8.770 75,579 +0.02(+0.23%)
Sep 26, 2023 8.840 8.845 8.740 8.750 61,259 +0.01(+0.12%)
Sep 25, 2023 8.700 8.740 8.700 8.740 125,533 -0.19(-2.13%)
Sep 22, 2023 9.020 9.020 8.930 8.930 66,372 -0.19(-2.08%)
Sep 21, 2023 9.150 9.190 9.100 9.120 63,237 +0.05(+0.55%)
Sep 20, 2023 9.170 9.180 9.040 9.070 75,461 +0.04(+0.44%)
Sep 19, 2023 8.980 9.035 8.970 9.030 93,172 +0.18(+2.03%)
Sep 18, 2023 8.865 8.895 8.830 8.850 97,892 -0.06(-0.73%)
Sep 15, 2023 8.940 8.970 8.900 8.915 84,037 -0.08(-0.83%)
Sep 14, 2023 9.040 9.070 8.970 8.990 61,073 +0.08(+0.90%)
Sep 13, 2023 8.880 8.960 8.880 8.910 91,995 +0.08(+0.91%)
Sep 12, 2023 8.920 8.960 8.780 8.830 87,979 -0.13(-1.45%)
Sep 11, 2023 8.915 8.965 8.880 8.960 105,219 +0.18(+2.05%)
Sep 08, 2023 8.800 8.870 8.760 8.780 72,721 -0.04(-0.45%)
Sep 07, 2023 8.798 8.890 8.750 8.820 96,645 -0.28(-3.06%)
Sep 06, 2023 9.072 9.170 9.060 9.098 73,311 +0.17(+1.88%)
Sep 05, 2023 9.020 9.030 8.920 8.930 104,261 -0.22(-2.46%)
Sep 01, 2023 9.290 9.290 9.132 9.155 52,166 +0.09(+1.05%)
Aug 31, 2023 9.250 9.250 9.030 9.060 160,776 -0.55(-5.72%)
Aug 30, 2023 9.600 9.641 9.580 9.610 51,638 +0.00(+0.00%)
Aug 29, 2023 9.400 9.620 9.400 9.610 53,288 +0.22(+2.34%)
Aug 28, 2023 9.390 9.410 9.335 9.390 64,175 -0.01(-0.11%)
Aug 25, 2023 9.390 9.450 9.330 9.400 64,655 +0.01(+0.11%)
Aug 24, 2023 9.570 9.580 9.390 9.390 120,216 -0.39(-3.99%)
Aug 23, 2023 9.810 9.820 9.730 9.780 46,531 -0.13(-1.31%)
Aug 22, 2023 9.990 10.03 9.900 9.910 106,298 -0.03(-0.30%)
Aug 21, 2023 9.935 9.950 9.865 9.940 168,427 +0.22(+2.26%)
Aug 18, 2023 9.650 9.740 9.620 9.720 86,586 +0.11(+1.14%)
Aug 17, 2023 9.740 9.740 9.604 9.610 59,910 -0.14(-1.45%)
Aug 16, 2023 9.890 9.920 9.730 9.751 137,285 +0.04(+0.42%)
Aug 15, 2023 9.810 9.840 9.700 9.710 98,714 +0.01(+0.10%)
Aug 14, 2023 9.620 9.740 9.620 9.700 51,734 +0.04(+0.42%)
Aug 11, 2023 9.690 9.740 9.655 9.660 68,653 -0.07(-0.72%)
Aug 10, 2023 9.820 9.885 9.715 9.730 51,011 +0.07(+0.72%)
Aug 09, 2023 9.630 9.715 9.630 9.660 63,906 +0.06(+0.68%)
Aug 08, 2023 9.510 9.600 9.480 9.595 769,519 +0.03(+0.26%)
Aug 07, 2023 9.490 9.570 9.460 9.570 85,599 +0.17(+1.81%)
Aug 04, 2023 9.580 9.590 9.390 9.400 104,975 -0.50(-5.05%)
Aug 03, 2023 9.860 9.950 9.840 9.900 101,925 -0.04(-0.40%)
Aug 02, 2023 10.01 10.04 9.930 9.940 94,938 -0.15(-1.49%)
Aug 01, 2023 10.09 10.10 10.05 10.09 176,927 -0.14(-1.37%)
Jul 31, 2023 10.28 10.37 10.22 10.23 55,983 +0.11(+1.09%)
Jul 28, 2023 10.13 10.18 10.08 10.12 88,313 +0.05(+0.53%)
Jul 27, 2023 10.12 10.19 10.06 10.07 68,485 -0.01(-0.09%)
Jul 26, 2023 10.00 10.09 9.980 10.08 45,544 +0.07(+0.71%)
Jul 25, 2023 9.960 10.04 9.930 10.01 70,174 -0.04(-0.45%)
Jul 24, 2023 10.17 10.19 10.04 10.05 116,868 -0.12(-1.18%)
Jul 21, 2023 10.21 10.21 10.10 10.17 174,912 -0.37(-3.46%)
Jul 20, 2023 10.60 10.60 10.51 10.54 112,438 +0.05(+0.52%)
Jul 19, 2023 10.48 10.51 10.44 10.48 89,953 +0.07(+0.70%)
Jul 18, 2023 10.32 10.43 10.28 10.41 116,402 +0.21(+2.03%)
Jul 17, 2023 10.21 10.22 10.15 10.20 126,453 +0.06(+0.59%)
Jul 14, 2023 10.18 10.19 10.11 10.14 71,186 +0.16(+1.60%)
Jul 13, 2023 9.860 10.00 9.850 9.980 105,008 +0.43(+4.50%)
Jul 12, 2023 9.410 9.570 9.390 9.550 78,290 +0.05(+0.53%)
Jul 11, 2023 9.360 9.500 9.320 9.500 114,639 +0.32(+3.54%)
Jul 10, 2023 9.180 9.190 9.150 9.175 71,209 +0.04(+0.38%)
Jul 07, 2023 9.030 9.170 9.030 9.140 93,356 +0.16(+1.78%)
Jul 06, 2023 8.980 9.030 8.910 8.980 56,543 -0.07(-0.83%)
Jul 05, 2023 9.125 9.135 9.050 9.055 91,428 +0.02(+0.17%)
Jul 03, 2023 8.880 9.050 8.870 9.040 64,007 +0.29(+3.31%)
Jun 30, 2023 8.780 8.850 8.720 8.750 114,013 +0.12(+1.39%)
Jun 29, 2023 8.680 8.690 8.630 8.630 165,029 -0.14(-1.60%)
Jun 28, 2023 8.820 8.850 8.760 8.770 111,091 +0.01(+0.11%)
Jun 27, 2023 8.730 8.820 8.680 8.760 170,122 +0.09(+1.04%)
Jun 26, 2023 8.710 8.730 8.660 8.670 198,963 +0.11(+1.29%)
Jun 23, 2023 8.500 8.620 8.500 8.560 163,385 +0.03(+0.35%)
Jun 22, 2023 8.510 8.600 8.490 8.530 136,288 +0.03(+0.35%)
Jun 21, 2023 8.450 8.510 8.430 8.500 142,864 -0.10(-1.16%)
Jun 20, 2023 8.625 8.650 8.565 8.600 89,526 -0.26(-2.93%)
Jun 16, 2023 8.953 8.960 8.850 8.860 118,357 -0.37(-4.01%)
Jun 15, 2023 9.080 9.250 9.080 9.230 154,093 +0.36(+4.00%)
May 08, 2023 8.910 8.940 8.870 8.875 203,391 +0.06(+0.74%)
May 05, 2023 8.819 8.830 8.750 8.810 167,736 +0.12(+1.37%)
May 04, 2023 8.718 8.790 8.680 8.691 193,081 -0.11(-1.24%)
May 03, 2023 8.840 8.900 8.800 8.800 278,958 -0.09(-1.01%)
May 02, 2023 8.970 8.970 8.810 8.890 246,777 -0.16(-1.82%)
May 01, 2023 9.132 9.150 9.030 9.055 169,161 +0.07(+0.72%)
Apr 28, 2023 8.990 9.025 8.950 8.990 147,609 +0.01(+0.11%)
Apr 27, 2023 8.930 8.980 8.900 8.980 275,765 +0.11(+1.24%)
Apr 26, 2023 9.000 9.040 8.870 8.870 205,000 -0.13(-1.44%)
Apr 25, 2023 9.160 9.160 9.000 9.000 292,926 -0.36(-3.85%)
Apr 24, 2023 9.410 9.420 9.310 9.360 192,216 -0.06(-0.64%)
Apr 21, 2023 9.370 9.420 9.320 9.420 124,285 -0.15(-1.57%)
Apr 20, 2023 9.701 9.760 9.560 9.570 138,271 +0.00(+0.00%)
Apr 19, 2023 9.615 9.680 9.560 9.570 178,321 -0.40(-4.01%)
Apr 18, 2023 10.20 10.20 9.920 9.970 724,165 -0.13(-1.29%)
Apr 17, 2023 10.07 10.11 10.04 10.10 387,474 +0.34(+3.48%)
Apr 14, 2023 9.860 9.880 9.740 9.760 534,755 +0.33(+3.50%)
Apr 13, 2023 9.360 9.460 9.340 9.430 475,514 +0.40(+4.46%)
Apr 12, 2023 9.060 9.160 9.020 9.027 459,202 +0.22(+2.44%)
Apr 11, 2023 8.750 8.870 8.740 8.812 474,768 +0.39(+4.66%)
Apr 10, 2023 8.360 8.420 8.300 8.420 304,440 -0.01(-0.12%)
Apr 06, 2023 8.400 8.450 8.340 8.430 181,187 +0.05(+0.66%)
Apr 05, 2023 8.420 8.480 8.330 8.375 357,260 -0.29(-3.29%)
Apr 04, 2023 8.790 8.800 8.650 8.660 280,936 -0.01(-0.12%)
Apr 03, 2023 8.630 8.750 8.620 8.670 499,945 -0.35(-3.88%)
Mar 31, 2023 9.070 9.100 9.010 9.020 291,480 +0.21(+2.38%)
Mar 30, 2023 8.925 8.940 8.810 8.810 392,377 +0.17(+1.97%)
Mar 29, 2023 8.560 8.680 8.480 8.640 932,103 -2.98(-25.65%)
Mar 28, 2023 11.31 11.74 11.19 11.62 591,215 +0.27(+2.42%)
Mar 27, 2023 11.42 11.46 11.04 11.35 411,765 -0.08(-0.74%)
Mar 24, 2023 11.22 11.46 11.09 11.43 222,654 -0.07(-0.61%)
Mar 23, 2023 11.85 11.88 11.48 11.50 278,964 -0.36(-3.04%)
Mar 22, 2023 11.87 12.06 11.82 11.86 222,864 +0.04(+0.34%)
Mar 21, 2023 11.81 11.89 11.75 11.82 165,117 +0.24(+2.07%)
Mar 20, 2023 11.46 11.63 11.44 11.58 207,749 +0.07(+0.65%)
Mar 17, 2023 11.49 11.54 11.38 11.51 145,739 +0.19(+1.68%)
Mar 16, 2023 11.16 11.33 11.11 11.31 204,719 -0.17(-1.44%)
Mar 15, 2023 11.34 11.49 11.29 11.48 161,713 -0.23(-1.96%)
Mar 14, 2023 11.69 11.76 11.60 11.71 201,644 +0.50(+4.46%)
Mar 13, 2023 11.20 11.29 11.13 11.21 147,688 -0.06(-0.53%)
Mar 10, 2023 11.44 11.46 11.26 11.27 201,706 -0.10(-0.88%)
Mar 09, 2023 11.50 11.53 11.37 11.37 206,198 -0.20(-1.73%)
Mar 08, 2023 11.47 11.59 11.46 11.57 188,201 -0.12(-1.03%)
Mar 07, 2023 11.94 11.94 11.66 11.69 305,213 -0.44(-3.63%)
Mar 06, 2023 12.18 12.22 12.13 12.13 327,463 -0.08(-0.66%)
Mar 03, 2023 12.15 12.22 12.01 12.21 181,958 +0.01(+0.04%)
Mar 02, 2023 12.14 12.22 12.05 12.21 266,354 +0.06(+0.48%)
Mar 01, 2023 12.20 12.22 12.10 12.15 203,343 +0.47(+3.99%)
Feb 28, 2023 11.82 11.83 11.66 11.68 244,140 +0.01(+0.09%)
Feb 27, 2023 11.55 11.68 11.54 11.67 183,900 +0.33(+2.91%)
Feb 24, 2023 11.32 11.37 11.24 11.34 150,927 -0.06(-0.53%)
Feb 23, 2023 11.41 11.42 11.32 11.40 203,044 +0.25(+2.24%)
Feb 22, 2023 11.20 11.25 11.15 11.15 164,884 -0.22(-1.94%)
Feb 21, 2023 11.37 11.50 11.34 11.37 183,571 +0.13(+1.16%)
Feb 17, 2023 11.09 11.25 11.06 11.24 230,916 +0.08(+0.72%)
Feb 16, 2023 11.06 11.21 11.01 11.16 138,778 +0.19(+1.69%)
Feb 15, 2023 10.92 10.98 10.89 10.97 148,065 -0.15(-1.35%)
Feb 14, 2023 11.15 11.19 11.00 11.12 129,873 +0.20(+1.78%)
Feb 13, 2023 11.01 11.01 10.90 10.93 108,536 -0.05(-0.46%)
Feb 10, 2023 10.94 10.99 10.90 10.98 127,319 -0.32(-2.87%)
Feb 09, 2023 11.46 11.50 11.29 11.30 175,606 +0.20(+1.76%)
Feb 08, 2023 11.35 11.37 11.11 11.11 323,849 -0.19(-1.68%)
Feb 07, 2023 11.24 11.32 11.12 11.30 214,075 +0.01(+0.09%)
Feb 06, 2023 11.44 11.44 11.25 11.29 68,533 -0.22(-1.87%)
Feb 03, 2023 11.52 11.64 11.50 11.51 83,403 -0.26(-2.23%)
Feb 02, 2023 11.55 11.83 11.50 11.77 255,721 +0.43(+3.77%)
Feb 01, 2023 11.10 11.36 11.07 11.34 108,080 +0.50(+4.61%)
Jan 31, 2023 10.76 10.85 10.70 10.84 59,085 +0.07(+0.65%)
Jan 30, 2023 10.74 10.82 10.72 10.77 91,526 +0.20(+1.89%)
Jan 27, 2023 10.44 10.62 10.41 10.57 123,639 -0.02(-0.19%)
Jan 26, 2023 10.75 10.75 10.51 10.59 95,030 +0.09(+0.86%)
Jan 25, 2023 10.53 10.55 10.33 10.50 170,163 -0.60(-5.41%)
Jan 24, 2023 11.11 11.14 11.05 11.10 82,380 -0.08(-0.74%)
Jan 23, 2023 11.06 11.21 11.06 11.18 368,062 +0.28(+2.59%)
Jan 20, 2023 10.76 10.90 10.76 10.90 83,757 +0.17(+1.54%)
Jan 19, 2023 10.77 10.77 10.65 10.73 69,884 -0.28(-2.50%)
Jan 18, 2023 11.07 11.14 11.00 11.01 101,125 -0.06(-0.54%)
Jan 17, 2023 11.16 11.19 11.01 11.07 113,439 +0.36(+3.36%)
Jan 13, 2023 10.58 10.73 10.57 10.71 92,137 +0.05(+0.47%)
Jan 12, 2023 10.74 10.78 10.58 10.66 71,350 -0.02(-0.19%)
Jan 11, 2023 10.67 10.72 10.61 10.68 266,491 -0.26(-2.33%)
Jan 10, 2023 10.98 11.03 10.89 10.94 93,724 -0.21(-1.93%)
Jan 09, 2023 11.13 11.22 11.11 11.15 181,639 -0.07(-0.62%)
Jan 06, 2023 11.01 11.24 10.95 11.22 159,411 +0.02(+0.13%)
Jan 05, 2023 11.21 11.28 11.17 11.21 143,216 -0.01(-0.04%)
Jan 04, 2023 11.24 11.25 11.13 11.21 239,925 -0.05(-0.49%)
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.