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

Formula Sys [1985] ADR (NQ: FORTY )

71.56 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM 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 (%)
May 31, 2007 7.066 7.066 7.066 7.066 2,185 +0.00(+0.00%)
May 30, 2007 7.066 7.066 7.066 7.066 675 -0.18(-2.51%)
May 29, 2007 7.152 7.293 7.152 7.248 8,278 -0.15(-1.97%)
May 25, 2007 7.117 7.394 7.117 7.394 397 -0.03(-0.42%)
May 24, 2007 7.505 7.505 7.278 7.425 2,280 -0.20(-2.62%)
May 23, 2007 7.530 7.646 7.530 7.626 3,248 +0.08(+1.07%)
May 22, 2007 7.359 7.545 7.359 7.545 991 +0.01(+0.13%)
May 21, 2007 7.500 7.535 7.339 7.535 5,870 +0.04(+0.47%)
May 18, 2007 7.490 7.570 7.359 7.500 16,094 +0.05(+0.68%)
May 17, 2007 7.671 7.671 7.444 7.449 7,333 -0.24(-3.08%)
May 16, 2007 7.570 7.686 7.555 7.686 9,079 +0.14(+1.80%)
May 15, 2007 7.464 7.636 7.379 7.550 4,962 +0.15(+2.04%)
May 14, 2007 7.298 7.399 7.022 7.399 47,803 +0.10(+1.38%)
May 11, 2007 7.298 7.298 7.298 7.298 198 +0.05(+0.69%)
May 10, 2007 7.248 7.298 7.198 7.248 9,590 +0.09(+1.27%)
May 09, 2007 7.143 7.298 6.996 7.157 77,518 -0.02(-0.21%)
May 08, 2007 7.173 7.173 7.173 7.173 0 +0.00(+0.00%)
May 07, 2007 7.097 7.173 7.082 7.173 2,457 +0.18(+2.52%)
May 04, 2007 6.996 6.996 6.996 6.996 0 +0.00(+0.00%)
May 03, 2007 7.047 7.047 6.996 6.996 1,251 -0.05(-0.71%)
May 02, 2007 7.042 7.157 6.971 7.047 13,195 -0.30(-4.04%)
May 01, 2007 7.022 7.434 7.022 7.344 30,844 +0.31(+4.36%)
Apr 30, 2007 7.037 7.037 7.032 7.037 1,788 +0.02(+0.22%)
Apr 27, 2007 7.022 7.047 7.022 7.022 5,986 +0.00(+0.00%)
Apr 26, 2007 7.022 7.022 7.022 7.022 198 +0.10(+1.45%)
Apr 25, 2007 6.921 6.921 6.921 6.921 198 +0.05(+0.73%)
Apr 24, 2007 6.871 6.871 6.871 6.871 397 +0.08(+1.11%)
Apr 23, 2007 6.795 6.795 6.795 6.795 317 +0.08(+1.20%)
Apr 20, 2007 6.543 6.715 6.493 6.715 9,091 +0.19(+2.93%)
Apr 19, 2007 6.604 6.604 6.443 6.523 39,337 -0.12(-1.82%)
Apr 18, 2007 6.659 6.689 6.619 6.644 1,847 -0.16(-2.29%)
Apr 17, 2007 6.800 6.800 6.800 6.800 258 -0.08(-1.10%)
Apr 16, 2007 6.820 6.951 6.820 6.876 15,566 +0.06(+0.81%)
Apr 13, 2007 6.820 6.820 6.820 6.820 198 +0.04(+0.65%)
Apr 12, 2007 6.795 6.795 6.776 6.776 993 +0.03(+0.46%)
Apr 11, 2007 6.745 6.745 6.745 6.745 596 +0.00(+0.00%)
Apr 10, 2007 6.744 6.745 6.744 6.745 397 +0.10(+1.52%)
Apr 09, 2007 6.594 6.720 6.564 6.644 34,849 +0.08(+1.15%)
Apr 05, 2007 6.594 6.594 6.543 6.569 17,985 -0.04(-0.61%)
Apr 04, 2007 6.609 6.609 6.609 6.609 198 +0.15(+2.26%)
Apr 03, 2007 6.463 6.463 6.463 6.463 0 +0.00(+0.00%)
Apr 02, 2007 6.463 6.463 6.463 6.463 397 +0.11(+1.74%)
Mar 30, 2007 6.352 6.352 6.352 6.352 0 +0.00(+0.00%)
Mar 29, 2007 6.352 6.352 6.352 6.352 538 -0.05(-0.71%)
Mar 28, 2007 6.397 6.397 6.397 6.397 0 +0.00(+0.00%)
Mar 27, 2007 6.352 6.397 6.352 6.397 5,978 +0.11(+1.68%)
Mar 26, 2007 6.448 6.448 6.292 6.292 1,788 -0.15(-2.34%)
Mar 23, 2007 6.438 6.443 6.438 6.443 1,593 +0.08(+1.28%)
Mar 22, 2007 6.342 6.361 6.342 6.361 596 -0.03(-0.49%)
Mar 21, 2007 6.382 6.397 6.297 6.392 2,318 +0.12(+1.93%)
Mar 20, 2007 6.322 6.392 6.272 6.272 1,986 +0.00(+0.00%)
Mar 19, 2007 6.367 6.392 6.221 6.272 5,827 +0.13(+2.05%)
Mar 16, 2007 6.141 6.292 6.141 6.146 2,582 +0.01(+0.08%)
Mar 15, 2007 6.146 6.226 6.141 6.141 4,752 -0.15(-2.40%)
Mar 14, 2007 6.141 6.292 6.141 6.292 397 -0.01(-0.16%)
Mar 13, 2007 6.347 6.307 6.302 6.302 2,185 -0.05(-0.71%)
Mar 12, 2007 6.342 6.347 6.312 6.347 3,973 +0.16(+2.52%)
Mar 09, 2007 6.241 6.342 6.191 6.191 1,390 +0.05(+0.74%)
Mar 08, 2007 6.146 6.146 6.146 6.146 0 +0.00(+0.00%)
Mar 07, 2007 6.156 6.156 6.141 6.146 1,621 -0.01(-0.16%)
Mar 06, 2007 6.156 6.156 6.156 6.156 198 -0.13(-2.08%)
Mar 05, 2007 6.141 6.287 6.141 6.287 750 -0.12(-1.81%)
Mar 02, 2007 6.221 6.402 6.221 6.402 397 +0.21(+3.33%)
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.