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

(CSE: FNDX )

0.3700 -0.0050 (-1.33%)
Streaming Delayed Price Updated: 11:10 AM EDT, Jun 11, 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 (%)
Jun 10, 2024 0.3700 0.3800 0.3700 0.3750 74,303 +0.01(+2.74%)
Jun 07, 2024 0.3700 0.3750 0.3650 0.3650 72,027 -0.01(-1.35%)
Jun 06, 2024 0.3800 0.3800 0.3650 0.3700 174,632 +0.00(+0.00%)
Jun 05, 2024 0.3800 0.3800 0.3700 0.3700 25,140 +0.00(+0.00%)
Jun 04, 2024 0.3700 0.3800 0.3650 0.3700 142,500 +0.00(+0.00%)
Jun 03, 2024 0.3700 0.3750 0.3650 0.3700 158,591 +0.00(+0.00%)
May 31, 2024 0.3800 0.3800 0.3700 0.3700 145,200 -0.01(-2.63%)
May 30, 2024 0.3850 0.3900 0.3800 0.3800 80,225 +0.00(+0.00%)
May 29, 2024 0.4000 0.4000 0.3800 0.3800 69,230 -0.02(-5.00%)
May 28, 2024 0.4050 0.4100 0.3900 0.4000 144,003 +0.00(+0.00%)
May 27, 2024 0.4050 0.4100 0.3850 0.4000 239,060 +0.02(+3.90%)
May 24, 2024 0.3800 0.4000 0.3800 0.3850 197,200 +0.00(+0.00%)
May 23, 2024 0.3850 0.3900 0.3700 0.3850 308,550 +0.01(+1.32%)
May 22, 2024 0.4150 0.4200 0.3800 0.3800 393,170 -0.03(-8.43%)
May 21, 2024 0.4300 0.4400 0.3950 0.4150 626,370 -0.01(-2.35%)
May 17, 2024 0.4250 0 +0.01(+1.19%)
May 16, 2024 0.4200 0.4300 0.4150 0.4200 165,514 +0.00(+0.00%)
May 15, 2024 0.3800 0.4250 0.3800 0.4200 145,139 +0.04(+10.53%)
May 14, 2024 0.3900 0.3900 0.3800 0.3800 48,001 -0.01(-1.30%)
May 13, 2024 0.4050 0.4050 0.3800 0.3850 235,000 -0.01(-2.53%)
May 10, 2024 0.4100 0.4100 0.3950 0.3950 33,500 -0.01(-1.25%)
May 09, 2024 0.3550 0.4000 0.3550 0.4000 414,500 +0.04(+9.59%)
May 08, 2024 0.3700 0.3700 0.3550 0.3650 88,000 -0.01(-1.35%)
May 07, 2024 0.3800 0.3800 0.3600 0.3700 44,300 -0.01(-2.63%)
May 06, 2024 0.3800 0.3900 0.3750 0.3800 84,418 +0.00(+0.00%)
May 03, 2024 0.3700 0.3850 0.3700 0.3800 76,550 +0.01(+2.70%)
May 02, 2024 0.3550 0.3700 0.3550 0.3700 32,050 +0.02(+4.23%)
May 01, 2024 0.3500 0.3600 0.3500 0.3550 9,500 +0.01(+1.43%)
Apr 30, 2024 0.3500 0.3500 0.3500 0.3500 8,500 +0.00(+0.72%)
Apr 29, 2024 0.3500 0.3550 0.3475 0.3475 12,300 -0.00(-0.71%)
Apr 26, 2024 0.3300 0.3500 0.3250 0.3500 62,000 +0.02(+6.06%)
Apr 25, 2024 0.3300 0.3300 0.3200 0.3300 67,000 +0.01(+1.54%)
Apr 24, 2024 0.3300 0.3300 0.3200 0.3250 75,519 +0.01(+1.56%)
Apr 23, 2024 0.3650 0.3650 0.3050 0.3200 108,000 -0.02(-5.88%)
Apr 22, 2024 0.3700 0.3700 0.3400 0.3400 56,357 -0.03(-8.11%)
Apr 19, 2024 0.3500 0.3700 0.3450 0.3700 77,560 +0.03(+7.25%)
Apr 18, 2024 0.3500 0.3500 0.3450 0.3450 31,000 +0.00(+1.47%)
Apr 17, 2024 0.3200 0.3500 0.3200 0.3400 209,547 +0.02(+6.25%)
Apr 16, 2024 0.3200 0.3200 0.3100 0.3200 5,500 +0.00(+0.00%)
Apr 15, 2024 0.3350 0.3350 0.3150 0.3200 54,000 -0.02(-4.48%)
Apr 12, 2024 0.3200 0.3350 0.3000 0.3350 601,400 +0.02(+4.69%)
Apr 11, 2024 0.3000 0.3200 0.3000 0.3200 5,000 +0.03(+8.47%)
Apr 10, 2024 0.3300 0.3300 0.2900 0.2950 87,500 -0.03(-7.81%)
Apr 09, 2024 0.3300 0.3300 0.3100 0.3200 16,654 +0.00(+0.00%)
Apr 08, 2024 0.3350 0.3350 0.3150 0.3200 33,000 +0.00(+0.00%)
Apr 05, 2024 0.3400 0.3400 0.3150 0.3200 27,500 +0.01(+1.59%)
Apr 04, 2024 0.3400 0.3400 0.3050 0.3150 87,500 -0.01(-3.08%)
Apr 03, 2024 0.2700 0.3250 0.2650 0.3250 245,000 +0.05(+20.37%)
Apr 02, 2024 0.2800 0.2800 0.2700 0.2700 6,500 +0.00(+0.00%)
Apr 01, 2024 0.2800 0.2800 0.2550 0.2700 46,031 +0.00(+0.00%)
Mar 28, 2024 0.2700 0 +0.02(+8.00%)
Mar 27, 2024 0.2650 0.2650 0.2500 0.2500 49,400 -0.02(-5.66%)
Mar 26, 2024 0.2800 0.2800 0.2650 0.2650 38,250 -0.01(-1.85%)
Mar 25, 2024 0.2850 0.2900 0.2700 0.2700 24,200 -0.01(-5.26%)
Mar 22, 2024 0.2900 0.2900 0.2750 0.2850 61,930 +0.00(+0.00%)
Mar 21, 2024 0.2900 0.2900 0.2850 0.2850 44,800 -0.01(-3.39%)
Mar 20, 2024 0.3000 0.3000 0.2900 0.2950 44,000 +0.01(+3.51%)
Mar 19, 2024 0.3400 0.3400 0.2850 0.2850 260,500 -0.05(-14.93%)
Mar 18, 2024 0.3400 0.3700 0.3350 0.3350 90,500 +0.00(+0.00%)
Mar 15, 2024 0.3150 0.3350 0.2850 0.3350 458,750 +0.03(+8.06%)
Mar 14, 2024 0.3250 0.3250 0.3000 0.3100 473,000 +0.01(+1.64%)
Mar 13, 2024 0.3000 0.3050 0.2900 0.3050 26,800 +0.01(+1.67%)
Mar 12, 2024 0.3050 0.3050 0.3000 0.3000 8,400 +0.00(+0.00%)
Mar 11, 2024 0.3050 0.3100 0.3000 0.3000 29,200 +0.00(+0.00%)
Mar 08, 2024 0.3000 0.3050 0.3000 0.3000 10,600 +0.00(+0.00%)
Mar 07, 2024 0.3000 0.3100 0.3000 0.3000 12,000 +0.00(+0.00%)
Mar 06, 2024 0.3100 0.3100 0.3000 0.3000 13,350 +0.00(+0.00%)
Mar 05, 2024 0.3300 0.3300 0.3000 0.3000 43,000 -0.02(-4.76%)
Mar 04, 2024 0.3150 0.3250 0.3150 0.3150 38,500 +0.00(+0.00%)
Mar 01, 2024 0.3150 0.3200 0.3100 0.3150 40,000 +0.00(+0.00%)
Feb 29, 2024 0.3050 0.3200 0.3050 0.3150 111,500 +0.02(+5.00%)
Feb 28, 2024 0.3100 0.3100 0.2900 0.3000 94,500 -0.01(-3.23%)
Feb 27, 2024 0.3000 0.3100 0.2900 0.3100 46,294 +0.02(+5.08%)
Feb 26, 2024 0.3050 0.3200 0.2850 0.2950 26,433 -0.01(-1.67%)
Feb 23, 2024 0.3600 0.3650 0.2850 0.3000 147,843 -0.04(-11.76%)
Feb 22, 2024 0.3750 0.3750 0.3400 0.3400 70,000 +0.00(+0.00%)
Feb 21, 2024 0.3200 0.3500 0.3200 0.3400 80,500 +0.02(+6.25%)
Feb 20, 2024 0.3000 0.3200 0.3000 0.3200 119,490 +0.02(+6.67%)
Feb 16, 2024 0.3000 0 +0.02(+7.14%)
Feb 15, 2024 0.2550 0.3000 0.2550 0.2800 243,932 +0.03(+12.00%)
Feb 14, 2024 0.2500 0.2500 0.2500 0.2500 30,100 +0.02(+11.11%)
Feb 13, 2024 0.2200 0.2300 0.2200 0.2250 207,300 +0.01(+2.27%)
Feb 12, 2024 0.2200 0.2200 0.2050 0.2200 5,400 +0.01(+4.76%)
Feb 09, 2024 0.2200 0.2200 0.2000 0.2100 96,500 -0.01(-2.33%)
Feb 08, 2024 0.2250 0.2250 0.1950 0.2150 57,000 -0.01(-2.27%)
Feb 07, 2024 0.2200 0.2200 0.2200 0.2200 12,500 +0.01(+2.33%)
Feb 06, 2024 0.2250 0.2300 0.2050 0.2150 88,175 -0.01(-2.27%)
Feb 05, 2024 0.2550 0.2550 0.2100 0.2200 92,200 -0.02(-10.20%)
Feb 02, 2024 0.2600 0.2600 0.2450 0.2450 17,100 -0.02(-5.77%)
Feb 01, 2024 0.2600 0.2600 0.2400 0.2600 44,672 +0.01(+1.96%)
Jan 31, 2024 0.2600 0.2600 0.2550 0.2550 12,008 -0.01(-1.92%)
Jan 30, 2024 0.2650 0.2650 0.2550 0.2600 16,540 +0.00(+0.00%)
Jan 29, 2024 0.2750 0.2750 0.2600 0.2600 30,500 -0.02(-5.45%)
Jan 26, 2024 0.2750 0.2750 0.2750 0.2750 3,000 +0.00(+0.00%)
Jan 25, 2024 0.2800 0.2900 0.2750 0.2750 115,500 +0.00(+0.00%)
Jan 24, 2024 0.2150 0.3000 0.2150 0.2750 142,550 +0.06(+27.91%)
Jan 23, 2024 0.2000 0.2200 0.2000 0.2150 92,500 +0.02(+10.26%)
Jan 22, 2024 0.1900 0.1950 0.1900 0.1950 5,824 +0.01(+5.41%)
Jan 19, 2024 0.1700 0.1850 0.1700 0.1850 29,800 +0.01(+8.82%)
Jan 18, 2024 0.1650 0.1700 0.1550 0.1700 33,450 +0.01(+6.25%)
Jan 17, 2024 0.1750 0.1800 0.1600 0.1600 46,433 -0.02(-13.51%)
Jan 16, 2024 0.1900 0.1900 0.1700 0.1850 50,000 -0.01(-2.63%)
Jan 15, 2024 0.1900 0.2000 0.1800 0.1900 74,500 +0.01(+2.70%)
Jan 12, 2024 0.1900 0.1900 0.1850 0.1850 1,500 -0.01(-2.63%)
Jan 11, 2024 0.1900 0.1900 0.1900 0.1900 1,250 +0.00(+0.00%)
Jan 10, 2024 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.00%)
Jan 09, 2024 0.1900 0.1900 0.1900 0.1900 500 +0.01(+5.56%)
Jan 08, 2024 0.1900 0.1900 0.1800 0.1800 1,500 -0.02(-7.69%)
Jan 05, 2024 0.1700 0.1950 0.1700 0.1950 44,000 +0.02(+8.33%)
Jan 04, 2024 0.1750 0.1850 0.1650 0.1800 40,250 -0.01(-5.26%)
Jan 03, 2024 0.1900 0.2000 0.1900 0.1900 13,000 +0.01(+5.56%)
Jan 02, 2024 0.1800 0.2000 0.1800 0.1800 55,400 +0.00(+0.00%)
Dec 29, 2023 0.1800 0 -0.01(-5.26%)
Dec 28, 2023 0.2000 0.2000 0.1750 0.1900 34,441 +0.01(+5.56%)
Dec 27, 2023 0.1800 0.2000 0.1750 0.1800 83,218 +0.00(+0.00%)
Dec 22, 2023 0.1800 0 +0.01(+9.09%)
Dec 21, 2023 0.2000 0.2000 0.1550 0.1650 412,900 -0.04(-17.50%)
Dec 20, 2023 0.2000 0.2000 0.2000 0.2000 19,600 +0.00(+0.00%)
Dec 19, 2023 0.2000 0.2000 0.2000 0.2000 1,000 -0.01(-4.76%)
Dec 18, 2023 0.2100 0.2100 0.1950 0.2100 8,000 +0.00(+0.00%)
Dec 15, 2023 0.2200 0.2200 0.2100 0.2100 10,000 -0.01(-2.33%)
Dec 14, 2023 0.2200 0.2200 0.2150 0.2150 20,500 +0.00(+0.00%)
Dec 13, 2023 0.2200 0.2200 0.2150 0.2150 32,500 -0.01(-2.27%)
Dec 12, 2023 0.2200 0.2200 0.2200 0.2200 1,000 +0.00(+0.00%)
Dec 11, 2023 0.2150 0.2200 0.2150 0.2200 3,500 +0.01(+2.33%)
Dec 08, 2023 0.2150 0.2150 0.2150 0.2150 500 +0.00(+0.00%)
Dec 07, 2023 0.2000 0.2150 0.1950 0.2150 16,340 +0.02(+10.26%)
Dec 06, 2023 0.2200 0.2200 0.1800 0.1950 68,500 -0.02(-11.36%)
Dec 05, 2023 0.2150 0.2200 0.2150 0.2200 5,500 +0.00(+0.00%)
Dec 04, 2023 0.2250 0.2250 0.2200 0.2200 11,000 +0.00(+0.00%)
Dec 01, 2023 0.2100 0.2200 0.1950 0.2200 80,000 +0.01(+4.76%)
Nov 30, 2023 0.2250 0.2250 0.2100 0.2100 38,500 -0.01(-2.33%)
Nov 29, 2023 0.2200 0.2200 0.2150 0.2150 3,500 +0.00(+0.00%)
Nov 28, 2023 0.2250 0.2250 0.2150 0.2150 3,500 -0.01(-2.27%)
Nov 27, 2023 0.2250 0.2250 0.2200 0.2200 1,000 +0.00(+0.00%)
Nov 24, 2023 0.2200 0.2200 0.2200 0.2200 1,000 +0.01(+2.33%)
Nov 23, 2023 0.2250 0.2250 0.2150 0.2150 11,300 -0.02(-6.52%)
Nov 22, 2023 0.2250 0.2300 0.2250 0.2300 6,000 +0.01(+4.55%)
Nov 21, 2023 0.2350 0.2350 0.2100 0.2200 47,000 -0.02(-8.33%)
Nov 20, 2023 0.2300 0.2400 0.2300 0.2400 10,160 +0.01(+2.13%)
Nov 17, 2023 0.2350 0.2350 0.2350 0.2350 500 +0.00(+0.00%)
Nov 16, 2023 0.2300 0.2350 0.2300 0.2350 10,000 +0.00(+2.17%)
Nov 15, 2023 0.2250 0.2300 0.2250 0.2300 4,965 +0.00(+0.00%)
Nov 14, 2023 0.2400 0.2400 0.2300 0.2300 3,100 -0.01(-4.17%)
Nov 13, 2023 0.2350 0.2400 0.2350 0.2400 16,000 +0.00(+0.00%)
Nov 10, 2023 0.2450 0.2450 0.2150 0.2400 69,791 -0.01(-2.04%)
Nov 09, 2023 0.2550 0.2550 0.2400 0.2450 13,509 -0.01(-3.92%)
Nov 08, 2023 0.2550 0.2550 0.2550 0.2550 13,101 +0.01(+2.00%)
Nov 07, 2023 0.2500 0.2500 0.2500 0.2500 12,160 +0.02(+11.11%)
Nov 06, 2023 0.2700 0.2700 0.2250 0.2250 41,268 -0.05(-16.67%)
Nov 03, 2023 0.2550 0.2700 0.2500 0.2700 42,150 +0.01(+3.85%)
Nov 02, 2023 0.2600 0.2600 0.2600 0.2600 1,000 +0.03(+10.64%)
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.