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

Edgio, Inc. - Common Stock (NQ: EGIO )

9.930 -1.020 (-9.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 9.680 10.25 9.625 9.650 35,443 +0.07(+0.73%)
Mar 27, 2024 9.390 9.660 9.105 9.580 31,529 +0.26(+2.79%)
Mar 26, 2024 9.620 9.860 9.025 9.320 38,257 -0.27(-2.82%)
Mar 25, 2024 10.05 10.40 9.460 9.590 54,304 -0.46(-4.58%)
Mar 22, 2024 9.290 10.73 9.170 10.05 126,178 +0.70(+7.49%)
Mar 21, 2024 8.850 9.650 8.800 9.350 99,768 +0.55(+6.25%)
Mar 20, 2024 6.900 9.070 6.900 8.800 242,702 +1.82(+26.07%)
Mar 19, 2024 7.070 7.249 6.670 6.980 46,689 -0.10(-1.41%)
Mar 18, 2024 7.670 7.720 6.980 7.080 70,434 -0.61(-7.93%)
Mar 15, 2024 6.880 7.860 6.850 7.690 90,397 +0.52(+7.25%)
Mar 14, 2024 7.780 7.780 6.780 7.170 118,153 -0.57(-7.36%)
Mar 13, 2024 8.150 8.240 7.470 7.740 57,951 -0.42(-5.15%)
Mar 12, 2024 8.310 8.400 8.100 8.160 43,218 -0.28(-3.32%)
Mar 11, 2024 8.850 9.783 8.160 8.440 120,284 -0.22(-2.54%)
Mar 08, 2024 7.910 9.000 7.910 8.660 110,288 +0.66(+8.25%)
Mar 07, 2024 7.740 8.020 6.880 8.000 141,506 +0.29(+3.76%)
Mar 06, 2024 8.010 8.355 7.560 7.710 82,417 -0.42(-5.17%)
Mar 05, 2024 8.760 9.015 8.019 8.130 81,070 -0.87(-9.67%)
Mar 04, 2024 9.410 10.25 8.750 9.000 134,267 -0.86(-8.72%)
Mar 01, 2024 9.800 11.72 7.143 9.860 382,802 +9.64(+4297.86%)
Feb 29, 2024 0.2346 0.2406 0.2240 0.2242 1,811,405 -0.01(-2.61%)
Feb 28, 2024 0.2477 0.2500 0.2268 0.2302 2,105,098 -0.02(-8.25%)
Feb 27, 2024 0.3460 0.3500 0.2351 0.2509 5,458,085 -0.06(-19.58%)
Feb 26, 2024 0.2343 0.3279 0.2206 0.3120 5,742,008 +0.09(+41.82%)
Feb 23, 2024 0.2200 0.2299 0.2194 0.2200 542,716 -0.00(-1.79%)
Feb 22, 2024 0.2200 0.2353 0.2152 0.2240 681,739 -0.00(-0.44%)
Feb 21, 2024 0.2200 0.2399 0.2200 0.2250 473,687 +0.00(+0.45%)
Feb 20, 2024 0.2400 0.2443 0.2200 0.2240 500,866 -0.01(-5.49%)
Feb 16, 2024 0.2300 0.2457 0.2300 0.2370 457,517 +0.00(+2.16%)
Feb 15, 2024 0.2140 0.2386 0.2100 0.2320 1,372,588 +0.03(+13.61%)
Feb 14, 2024 0.2200 0.2520 0.2000 0.2042 2,416,321 -0.02(-8.84%)
Feb 13, 2024 0.2465 0.2503 0.2200 0.2240 1,172,739 -0.02(-8.98%)
Feb 12, 2024 0.2500 0.2589 0.2441 0.2461 442,995 +0.00(+0.86%)
Feb 09, 2024 0.2409 0.2491 0.2340 0.2440 602,510 +0.00(+1.67%)
Feb 08, 2024 0.2316 0.2510 0.2250 0.2400 374,534 +0.00(+0.50%)
Feb 07, 2024 0.2613 0.2790 0.2317 0.2388 395,952 -0.02(-8.68%)
Feb 06, 2024 0.2280 0.2679 0.2220 0.2615 1,429,730 +0.03(+10.62%)
Feb 05, 2024 0.2518 0.2530 0.2301 0.2364 482,988 -0.01(-4.25%)
Feb 02, 2024 0.2430 0.2490 0.2400 0.2469 357,098 -0.00(-1.28%)
Feb 01, 2024 0.2601 0.2640 0.2301 0.2501 736,224 -0.01(-3.88%)
Jan 31, 2024 0.2700 0.2834 0.2600 0.2602 741,660 -0.01(-2.95%)
Jan 30, 2024 0.2900 0.3020 0.2603 0.2681 630,674 -0.02(-7.55%)
Jan 29, 2024 0.2600 0.2968 0.2485 0.2900 1,043,868 +0.04(+14.85%)
Jan 26, 2024 0.2439 0.2591 0.2400 0.2525 398,067 +0.01(+3.48%)
Jan 25, 2024 0.2468 0.2468 0.2304 0.2440 364,376 +0.01(+3.35%)
Jan 24, 2024 0.2611 0.2625 0.2327 0.2361 718,792 -0.01(-5.56%)
Jan 23, 2024 0.2450 0.2580 0.2401 0.2500 650,166 +0.01(+4.43%)
Jan 22, 2024 0.2508 0.2599 0.2350 0.2394 617,022 +0.01(+3.55%)
Jan 19, 2024 0.2221 0.2344 0.2221 0.2312 528,619 +0.01(+2.94%)
Jan 18, 2024 0.2131 0.2250 0.2100 0.2246 927,156 +0.00(+2.23%)
Jan 17, 2024 0.2300 0.2300 0.2117 0.2197 1,459,610 -0.02(-7.65%)
Jan 16, 2024 0.2550 0.2581 0.2330 0.2379 1,084,211 -0.01(-4.88%)
Jan 12, 2024 0.2540 0.2626 0.2490 0.2501 1,051,825 -0.01(-5.23%)
Jan 11, 2024 0.2659 0.2698 0.2408 0.2639 1,732,786 -0.01(-2.19%)
Jan 10, 2024 0.3011 0.3031 0.2640 0.2698 1,820,350 -0.02(-5.66%)
Jan 09, 2024 0.3045 0.3078 0.2840 0.2860 814,567 -0.01(-2.19%)
Jan 08, 2024 0.3037 0.3037 0.2850 0.2924 812,510 +0.01(+2.60%)
Jan 05, 2024 0.3100 0.3102 0.2801 0.2850 1,464,235 -0.03(-8.74%)
Jan 04, 2024 0.3307 0.3334 0.3000 0.3123 2,252,496 -0.01(-2.41%)
Jan 03, 2024 0.3300 0.3399 0.3000 0.3200 3,325,525 -0.01(-4.45%)
Jan 02, 2024 0.3500 0.3500 0.3300 0.3349 784,619 -0.01(-2.22%)
Dec 29, 2023 0.3401 0.3500 0.3350 0.3425 1,620,669 -0.01(-1.86%)
Dec 28, 2023 0.3583 0.3600 0.3366 0.3490 1,835,340 -0.00(-0.29%)
Dec 27, 2023 0.3595 0.3650 0.3331 0.3500 1,745,744 -0.00(-0.85%)
Dec 26, 2023 0.3552 0.3600 0.3400 0.3530 745,891 +0.00(+0.83%)
Dec 22, 2023 0.3418 0.3599 0.3300 0.3501 1,603,617 +0.00(+0.72%)
Dec 21, 2023 0.3500 0.3700 0.3350 0.3476 2,629,060 +0.00(+0.75%)
Dec 20, 2023 0.3800 0.4097 0.3400 0.3450 2,350,020 -0.04(-10.34%)
Dec 19, 2023 0.4028 0.4200 0.3800 0.3848 982,642 -0.01(-1.46%)
Dec 18, 2023 0.4206 0.4600 0.3818 0.3905 1,354,209 -0.04(-8.76%)
Dec 15, 2023 0.4484 0.4695 0.4061 0.4280 901,658 -0.02(-5.23%)
Dec 14, 2023 0.3900 0.4702 0.3900 0.4516 2,690,548 +0.07(+16.81%)
Dec 13, 2023 0.3400 0.3900 0.3341 0.3866 1,162,840 +0.05(+15.75%)
Dec 12, 2023 0.3513 0.3700 0.3300 0.3340 1,366,341 -0.02(-5.06%)
Dec 11, 2023 0.4100 0.4100 0.3500 0.3518 1,588,813 -0.05(-13.14%)
Dec 08, 2023 0.4100 0.4199 0.3900 0.4050 517,827 +0.00(+0.37%)
Dec 07, 2023 0.4280 0.4280 0.3700 0.4035 1,745,672 +0.01(+3.46%)
Dec 06, 2023 0.4727 0.4727 0.3850 0.3900 3,810,591 -0.08(-16.70%)
Dec 05, 2023 0.4900 0.4959 0.4664 0.4682 445,693 -0.02(-3.96%)
Dec 04, 2023 0.4950 0.5000 0.4731 0.4875 548,563 +0.01(+2.35%)
Dec 01, 2023 0.4850 0.4996 0.4602 0.4763 641,990 +0.01(+2.85%)
Nov 30, 2023 0.5065 0.5199 0.4600 0.4631 881,974 -0.06(-10.77%)
Nov 29, 2023 0.4796 0.5200 0.4796 0.5190 982,880 +0.04(+7.41%)
Nov 28, 2023 0.4700 0.4981 0.4721 0.4832 810,091 +0.01(+2.57%)
Nov 27, 2023 0.5100 0.5200 0.4711 0.4711 1,483,210 -0.06(-10.95%)
Nov 24, 2023 0.5371 0.5371 0.5032 0.5290 490,207 +0.00(+0.28%)
Nov 22, 2023 0.5289 0.5400 0.5030 0.5275 602,465 +0.01(+1.56%)
Nov 21, 2023 0.5500 0.5500 0.5073 0.5194 1,018,793 -0.02(-3.64%)
Nov 20, 2023 0.5618 0.5900 0.5100 0.5390 1,023,852 -0.02(-3.77%)
Nov 17, 2023 0.6000 0.6200 0.5450 0.5601 816,474 -0.03(-4.94%)
Nov 16, 2023 0.6500 0.6690 0.5500 0.5892 2,029,151 -0.07(-10.74%)
Nov 15, 2023 0.6500 0.6957 0.6458 0.6601 1,307,472 +0.01(+1.55%)
Nov 14, 2023 0.6724 0.7000 0.6200 0.6500 1,532,796 -0.01(-1.66%)
Nov 13, 2023 0.6800 0.6880 0.6330 0.6610 690,877 -0.02(-2.82%)
Nov 10, 2023 0.7200 0.7245 0.6300 0.6802 568,600 -0.04(-5.00%)
Nov 09, 2023 0.6720 0.7488 0.6720 0.7160 286,684 +0.03(+3.89%)
Nov 08, 2023 0.7400 0.7420 0.6710 0.6892 739,959 -0.03(-4.42%)
Nov 07, 2023 0.7900 0.7900 0.7200 0.7211 746,480 -0.06(-7.76%)
Nov 06, 2023 0.7900 0.8000 0.7800 0.7818 159,164 +0.01(+1.43%)
Nov 03, 2023 0.7438 0.8100 0.7438 0.7708 315,919 +0.03(+3.97%)
Nov 02, 2023 0.7600 0.7900 0.7400 0.7414 272,663 +0.01(+1.63%)
Nov 01, 2023 0.7750 0.8000 0.7100 0.7295 912,172 -0.05(-6.74%)
Oct 31, 2023 0.8362 0.8362 0.7723 0.7822 155,658 -0.05(-5.99%)
Oct 30, 2023 0.8500 0.8640 0.7600 0.8320 627,756 +0.00(+0.24%)
Oct 27, 2023 0.8243 0.8771 0.8080 0.8300 425,424 -0.02(-2.33%)
Oct 26, 2023 0.7950 0.8506 0.7950 0.8498 372,226 +0.04(+4.91%)
Oct 25, 2023 0.8394 0.8757 0.8000 0.8100 205,679 -0.04(-4.59%)
Oct 24, 2023 0.8600 0.9000 0.8300 0.8490 165,311 -0.01(-0.70%)
Oct 23, 2023 0.8100 0.9000 0.8100 0.8550 528,823 +0.02(+1.79%)
Oct 20, 2023 0.8500 0.9000 0.8134 0.8400 227,635 +0.00(+0.56%)
Oct 19, 2023 0.9050 0.9276 0.8300 0.8353 265,316 -0.06(-7.19%)
Oct 18, 2023 0.8800 0.9400 0.8805 0.9000 245,762 -0.01(-0.78%)
Oct 17, 2023 0.9100 0.9599 0.8550 0.9071 537,123 +0.01(+0.82%)
Oct 16, 2023 0.8000 0.9157 0.8200 0.8997 628,597 +0.05(+6.05%)
Oct 13, 2023 0.8200 0.8500 0.8000 0.8484 291,755 -0.00(-0.08%)
Oct 12, 2023 0.8003 0.8491 0.8003 0.8491 414,834 +0.04(+5.22%)
Oct 11, 2023 0.7830 0.8250 0.7660 0.8070 334,726 +0.03(+3.20%)
Oct 10, 2023 0.7500 0.8200 0.7312 0.7820 470,180 +0.04(+5.53%)
Oct 09, 2023 0.7250 0.7721 0.7200 0.7410 423,831 -0.00(-0.03%)
Oct 06, 2023 0.7400 0.7598 0.7230 0.7412 471,196 +0.01(+0.84%)
Oct 05, 2023 0.7500 0.7899 0.7201 0.7350 302,339 -0.01(-1.28%)
Oct 04, 2023 0.7800 0.8098 0.7402 0.7445 195,295 -0.04(-5.17%)
Oct 03, 2023 0.8100 0.8260 0.7851 0.7851 292,130 -0.04(-4.64%)
Oct 02, 2023 0.8600 0.8814 0.8040 0.8233 236,836 -0.03(-3.38%)
Sep 29, 2023 0.8100 0.8700 0.8001 0.8521 298,190 +0.05(+6.25%)
Sep 28, 2023 0.8200 0.8449 0.8000 0.8020 637,060 -0.01(-1.60%)
Sep 27, 2023 0.8330 0.8466 0.8000 0.8150 322,367 -0.01(-0.85%)
Sep 26, 2023 0.8573 0.8573 0.8160 0.8220 234,906 -0.03(-3.29%)
Sep 25, 2023 0.8505 0.8899 0.8500 0.8500 364,052 -0.01(-1.39%)
Sep 22, 2023 0.9875 0.9900 0.8620 0.8620 438,153 -0.08(-8.78%)
Sep 21, 2023 0.9537 0.9600 0.9004 0.9450 483,072 -0.01(-0.81%)
Sep 20, 2023 0.9400 1.050 0.9382 0.9527 1,188,045 +0.02(+2.42%)
Sep 19, 2023 0.8615 0.9566 0.8011 0.9302 1,002,796 +0.08(+9.44%)
Sep 18, 2023 0.7600 0.8750 0.7600 0.8500 898,609 +0.09(+11.90%)
Sep 15, 2023 0.8000 0.8151 0.7300 0.7596 6,018,334 -0.02(-2.62%)
Sep 14, 2023 0.8400 0.9350 0.7500 0.7800 2,494,899 -0.05(-6.02%)
Sep 13, 2023 0.8800 1.100 0.7200 0.8300 5,603,259 +0.04(+5.06%)
Sep 12, 2023 0.8000 0.8197 0.7328 0.7900 1,751,050 -0.01(-1.25%)
Sep 11, 2023 0.8200 0.8500 0.7743 0.8000 534,805 -0.03(-3.73%)
Sep 08, 2023 0.8400 0.8600 0.8130 0.8310 242,765 -0.03(-3.35%)
Sep 07, 2023 0.8800 0.8800 0.8048 0.8598 300,143 +0.01(+1.03%)
Sep 06, 2023 0.8507 0.8713 0.8410 0.8510 168,127 +0.00(+0.12%)
Sep 05, 2023 0.8400 0.8604 0.8338 0.8500 265,910 -0.00(-0.12%)
Sep 01, 2023 0.8754 0.8890 0.8300 0.8510 310,729 -0.01(-1.50%)
Aug 31, 2023 0.7900 0.9000 0.7900 0.8640 586,368 +0.06(+7.96%)
Aug 30, 2023 0.8398 0.8488 0.7901 0.8003 133,902 -0.03(-3.93%)
Aug 29, 2023 0.8200 0.8500 0.7861 0.8330 386,303 +0.02(+1.96%)
Aug 28, 2023 0.7378 0.8398 0.7303 0.8170 398,711 +0.06(+7.73%)
Aug 25, 2023 0.7400 0.7900 0.7355 0.7584 292,043 +0.00(+0.40%)
Aug 24, 2023 0.7270 0.7554 0.7208 0.7554 271,694 +0.04(+4.90%)
Aug 23, 2023 0.7057 0.7450 0.7010 0.7201 362,071 +0.01(+1.28%)
Aug 22, 2023 0.6767 0.7400 0.6767 0.7110 362,962 +0.03(+4.79%)
Aug 21, 2023 0.6911 0.7082 0.6094 0.6785 821,436 -0.03(-4.60%)
Aug 18, 2023 0.7411 0.7699 0.6816 0.7112 540,090 -0.04(-5.80%)
Aug 17, 2023 0.7438 0.7849 0.7293 0.7550 350,959 +0.02(+3.41%)
Aug 16, 2023 0.7550 0.7600 0.7200 0.7301 352,053 +0.01(+1.40%)
Aug 15, 2023 0.7056 0.7211 0.6875 0.7200 352,272 +0.01(+1.25%)
Aug 14, 2023 0.7120 0.7590 0.7024 0.7111 479,212 -0.00(-0.13%)
Aug 11, 2023 0.7200 0.7296 0.6990 0.7120 497,483 -0.02(-2.13%)
Aug 10, 2023 0.7805 0.7805 0.7000 0.7275 554,714 -0.02(-2.15%)
Aug 09, 2023 0.7700 0.7838 0.7310 0.7435 474,705 -0.03(-3.58%)
Aug 08, 2023 0.7701 0.7964 0.7433 0.7711 598,582 -0.03(-3.61%)
Aug 07, 2023 0.8100 0.8418 0.7300 0.8000 757,903 -0.01(-0.87%)
Aug 04, 2023 0.7964 0.8100 0.7751 0.8070 445,107 +0.02(+2.80%)
Aug 03, 2023 0.7850 0.7998 0.7616 0.7850 399,387 +0.00(+0.50%)
Aug 02, 2023 0.7800 0.7881 0.7610 0.7811 567,302 -0.01(-0.89%)
Aug 01, 2023 0.7919 0.8099 0.7505 0.7881 419,320 +0.00(+0.33%)
Jul 31, 2023 0.7956 0.8050 0.7739 0.7855 688,247 +0.00(+0.15%)
Jul 28, 2023 0.7600 0.8000 0.7553 0.7843 699,064 +0.03(+3.84%)
Jul 27, 2023 0.7750 0.8000 0.7553 0.7553 694,266 -0.02(-3.17%)
Jul 26, 2023 0.7968 0.8000 0.7710 0.7800 336,032 -0.02(-2.05%)
Jul 25, 2023 0.7700 0.7963 0.7550 0.7963 266,779 +0.03(+3.67%)
Jul 24, 2023 0.7700 0.7858 0.7501 0.7681 584,570 -0.00(-0.48%)
Jul 21, 2023 0.8390 0.8449 0.7620 0.7718 532,925 -0.02(-2.59%)
Jul 20, 2023 0.8466 0.8550 0.7703 0.7923 1,286,037 -0.03(-3.39%)
Jul 19, 2023 0.8331 0.8600 0.8000 0.8201 1,043,288 +0.01(+1.65%)
Jul 18, 2023 0.8276 0.8599 0.7830 0.8068 620,253 -0.03(-3.96%)
Jul 17, 2023 0.8100 0.8600 0.8100 0.8401 889,557 +0.03(+4.17%)
Jul 14, 2023 0.8155 0.8500 0.7750 0.8065 825,951 +0.01(+0.93%)
Jul 13, 2023 0.6900 0.8156 0.6950 0.7991 1,753,543 +0.11(+15.48%)
Jul 12, 2023 0.7000 0.7096 0.6745 0.6920 492,228 +0.02(+2.96%)
Jul 11, 2023 0.6600 0.7090 0.6561 0.6721 717,378 -0.00(-0.59%)
Jul 10, 2023 0.6408 0.6920 0.6350 0.6761 532,618 +0.04(+6.98%)
Jul 07, 2023 0.6305 0.6676 0.5901 0.6320 717,817 -0.01(-0.80%)
Jul 06, 2023 0.6500 0.6898 0.6300 0.6371 789,719 -0.04(-6.03%)
Jul 05, 2023 0.6700 0.6982 0.6500 0.6780 703,365 +0.02(+2.54%)
Jul 03, 2023 0.6530 0.6899 0.6501 0.6612 734,149 -0.01(-1.90%)
Jun 30, 2023 0.7260 0.7502 0.6610 0.6740 1,711,088 -0.04(-6.02%)
Jun 29, 2023 0.6500 0.7299 0.6500 0.7172 1,227,272 +0.07(+10.53%)
Jun 28, 2023 0.6200 0.6550 0.6100 0.6489 696,192 +0.04(+7.26%)
Jun 27, 2023 0.6213 0.6501 0.6000 0.6050 1,951,818 -0.02(-3.11%)
Jun 26, 2023 0.7000 0.7300 0.5901 0.6244 2,690,068 -0.02(-2.74%)
Jun 23, 2023 0.5868 0.7400 0.5700 0.6420 20,405,744 +0.04(+7.00%)
Jun 22, 2023 0.5100 0.6465 0.4765 0.6000 9,280,797 +0.14(+31.03%)
Jun 21, 2023 0.4762 0.5045 0.4562 0.4579 1,078,411 -0.02(-4.72%)
Jun 20, 2023 0.5409 0.5505 0.4633 0.4806 1,865,865 -0.04(-7.26%)
Jun 16, 2023 0.4900 0.5380 0.4500 0.5182 8,133,347 +0.05(+10.26%)
Jun 15, 2023 0.4600 0.4731 0.4500 0.4700 1,363,365 +0.01(+3.02%)
Jun 14, 2023 0.4900 0.4999 0.4562 0.4562 1,752,328 -0.03(-6.92%)
Jun 13, 2023 0.4805 0.5019 0.4756 0.4901 1,284,244 +0.02(+3.55%)
Jun 12, 2023 0.5100 0.5101 0.4633 0.4733 1,596,214 -0.04(-8.45%)
Jun 09, 2023 0.5439 0.5440 0.5100 0.5170 1,212,669 -0.02(-2.97%)
Jun 08, 2023 0.5321 0.5500 0.5224 0.5328 782,643 +0.01(+1.83%)
Jun 07, 2023 0.5300 0.5500 0.5200 0.5232 1,045,336 -0.01(-1.49%)
Jun 06, 2023 0.5203 0.5500 0.5200 0.5311 696,615 +0.01(+1.18%)
Jun 05, 2023 0.5183 0.5498 0.5168 0.5249 581,209 -0.02(-2.80%)
Jun 02, 2023 0.5294 0.5549 0.5131 0.5400 660,409 +0.01(+1.89%)
Jun 01, 2023 0.5158 0.5500 0.5100 0.5300 578,009 +0.01(+2.87%)
May 31, 2023 0.4950 0.6200 0.4835 0.5152 1,314,157 +0.02(+4.08%)
May 30, 2023 0.5100 0.5305 0.4910 0.4950 826,715 +0.00(+1.00%)
May 26, 2023 0.4900 0.5252 0.4900 0.4901 704,704 -0.01(-2.95%)
May 25, 2023 0.5400 0.5400 0.4851 0.5050 940,032 -0.04(-6.50%)
May 24, 2023 0.5575 0.5689 0.5300 0.5401 548,753 -0.03(-5.23%)
May 23, 2023 0.5700 0.5878 0.5500 0.5699 702,893 +0.00(+0.69%)
May 22, 2023 0.5300 0.5836 0.5300 0.5660 1,050,972 +0.03(+5.03%)
May 19, 2023 0.5600 0.5700 0.5311 0.5389 761,814 -0.02(-3.91%)
May 18, 2023 0.5000 0.5699 0.4835 0.5608 798,590 +0.05(+10.33%)
May 17, 2023 0.5103 0.5191 0.4633 0.5083 2,067,285 +0.00(+0.63%)
May 16, 2023 0.5798 0.5849 0.5050 0.5051 1,594,414 -0.07(-12.73%)
May 15, 2023 0.5600 0.5788 0.5208 0.5788 671,789 +0.03(+6.36%)
May 12, 2023 0.5585 0.6006 0.5190 0.5442 1,058,965 -0.02(-2.96%)
May 11, 2023 0.6000 0.6100 0.5500 0.5608 680,989 -0.02(-4.20%)
May 10, 2023 0.6130 0.6162 0.5810 0.5854 680,935 -0.02(-2.79%)
May 09, 2023 0.6000 0.6149 0.5745 0.6022 428,639 -0.00(-0.15%)
May 08, 2023 0.5802 0.6380 0.5801 0.6031 1,053,862 +0.03(+4.78%)
May 05, 2023 0.5508 0.5924 0.5508 0.5756 686,497 +0.03(+6.00%)
May 04, 2023 0.5800 0.5898 0.5420 0.5430 797,671 -0.04(-6.31%)
May 03, 2023 0.5801 0.5997 0.5600 0.5796 740,682 +0.01(+1.56%)
May 02, 2023 0.6180 0.6198 0.5700 0.5707 940,865 -0.05(-7.71%)
May 01, 2023 0.6330 0.6615 0.6150 0.6184 407,845 -0.04(-6.44%)
Apr 28, 2023 0.6302 0.6722 0.6251 0.6610 661,523 +0.00(+0.33%)
Apr 27, 2023 0.6300 0.6743 0.5859 0.6588 764,442 +0.04(+5.64%)
Apr 26, 2023 0.6200 0.6600 0.6000 0.6236 575,368 +0.00(+0.58%)
Apr 25, 2023 0.5969 0.6300 0.5602 0.6200 1,500,708 +0.03(+5.89%)
Apr 24, 2023 0.6130 0.6584 0.5680 0.5855 1,195,135 -0.03(-4.49%)
Apr 21, 2023 0.6300 0.6727 0.6050 0.6130 992,629 -0.01(-2.03%)
Apr 20, 2023 0.6302 0.6574 0.6211 0.6257 713,317 -0.01(-1.65%)
Apr 19, 2023 0.6800 0.7199 0.6260 0.6362 1,074,355 -0.03(-5.04%)
Apr 18, 2023 0.7100 0.7194 0.6670 0.6700 832,754 -0.05(-6.36%)
Apr 17, 2023 0.7000 0.7231 0.6855 0.7155 684,309 +0.03(+3.97%)
Apr 14, 2023 0.7700 0.7799 0.6800 0.6882 1,048,989 -0.04(-5.02%)
Apr 13, 2023 0.7203 0.7798 0.7100 0.7246 1,095,062 +0.00(+0.61%)
Apr 12, 2023 0.7200 0.8065 0.7100 0.7202 1,167,806 -0.00(-0.65%)
Apr 11, 2023 0.7400 0.7497 0.7200 0.7249 489,809 -0.01(-0.98%)
Apr 10, 2023 0.7126 0.7419 0.7001 0.7321 525,331 +0.01(+1.47%)
Apr 06, 2023 0.6900 0.7284 0.6800 0.7215 498,920 +0.02(+3.56%)
Apr 05, 2023 0.7300 0.7393 0.6800 0.6967 1,109,101 -0.04(-4.94%)
Apr 04, 2023 0.7800 0.7800 0.7250 0.7329 657,911 -0.03(-4.20%)
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.