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

Sito Mobile (NQ: SITO )

N/A UNCHANGED
Last Price Updated: 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, 2016 2.910 3.088 2.910 2.990 46,880 +0.02(+0.67%)
May 27, 2016 2.830 2.970 2.970 2.970 41,500 +0.09(+3.13%)
May 26, 2016 2.780 2.890 2.770 2.880 23,852 +0.13(+4.73%)
May 25, 2016 2.814 2.850 2.750 2.750 15,038 +0.09(+3.38%)
May 24, 2016 2.760 2.792 2.660 2.660 39,185 -0.13(-4.66%)
May 23, 2016 2.830 2.840 2.790 2.790 5,653 -0.04(-1.41%)
May 20, 2016 2.890 2.900 2.820 2.830 20,207 -0.01(-0.35%)
May 19, 2016 2.810 2.850 2.810 2.840 4,626 +0.03(+1.07%)
May 18, 2016 3.000 3.000 2.760 2.810 21,192 -0.17(-5.70%)
May 17, 2016 3.090 3.090 2.878 2.980 25,344 +0.08(+2.76%)
May 16, 2016 3.080 3.080 2.890 2.900 7,221 -0.10(-3.33%)
May 13, 2016 3.060 3.060 2.823 3.000 40,203 +0.03(+1.01%)
May 12, 2016 3.090 3.180 2.940 2.970 59,358 -0.03(-1.00%)
May 11, 2016 3.090 3.090 2.970 3.000 24,142 +0.00(+0.00%)
May 10, 2016 3.000 3.100 2.970 3.000 8,905 +0.03(+1.01%)
May 09, 2016 3.180 3.180 2.970 2.970 10,988 -0.29(-8.90%)
May 06, 2016 3.180 3.260 3.180 3.260 15,278 +0.07(+2.19%)
May 05, 2016 3.250 3.250 2.810 3.190 41,752 -0.06(-1.84%)
May 04, 2016 2.864 3.260 2.864 3.250 14,710 +0.24(+8.12%)
May 03, 2016 3.000 3.010 2.870 3.006 7,506 +0.03(+0.87%)
May 02, 2016 3.040 3.040 2.980 2.980 43,047 -0.04(-1.32%)
Apr 29, 2016 3.010 3.020 2.972 3.020 28,577 +0.03(+1.00%)
Apr 28, 2016 3.000 3.010 2.810 2.990 26,334 -0.01(-0.33%)
Apr 27, 2016 3.010 3.010 2.810 3.000 13,724 +0.02(+0.67%)
Apr 26, 2016 2.990 3.000 2.940 2.980 39,480 +0.10(+3.47%)
Apr 25, 2016 2.770 3.080 2.770 2.880 107,980 +0.13(+4.92%)
Apr 22, 2016 2.540 2.800 2.540 2.745 34,657 +0.12(+4.77%)
Apr 21, 2016 2.750 2.832 2.455 2.620 104,191 -0.13(-4.73%)
Apr 20, 2016 2.690 2.770 2.630 2.750 51,807 +0.10(+3.77%)
Apr 19, 2016 2.580 2.720 2.580 2.650 46,141 +0.05(+1.92%)
Apr 18, 2016 2.580 2.750 2.580 2.600 31,575 +0.00(+0.00%)
Apr 15, 2016 2.550 2.680 2.550 2.600 16,326 +0.01(+0.39%)
Apr 14, 2016 2.550 2.640 2.520 2.590 7,505 +0.07(+2.77%)
Apr 13, 2016 2.710 2.720 2.490 2.520 70,506 -0.20(-7.35%)
Apr 12, 2016 2.850 2.850 2.650 2.720 248,997 -0.11(-3.81%)
Apr 11, 2016 2.800 2.870 2.750 2.828 60,690 -0.02(-0.78%)
Apr 08, 2016 2.700 2.850 2.560 2.850 32,392 +0.22(+8.37%)
Apr 07, 2016 2.540 2.690 2.500 2.630 14,179 +0.07(+2.73%)
Apr 06, 2016 2.790 2.800 2.510 2.560 15,338 -0.16(-5.88%)
Apr 05, 2016 2.455 2.800 2.455 2.720 3,819 -0.07(-2.51%)
Apr 04, 2016 2.860 2.860 2.698 2.790 19,828 +0.14(+5.28%)
Apr 01, 2016 2.570 2.890 2.550 2.650 7,713 +0.10(+3.92%)
Mar 31, 2016 2.650 2.720 2.520 2.550 7,765 -0.17(-6.25%)
Mar 30, 2016 2.750 2.800 2.660 2.720 32,073 +0.01(+0.37%)
Mar 29, 2016 2.670 2.900 2.620 2.710 78,993 -0.04(-1.45%)
Mar 28, 2016 2.790 2.900 2.540 2.750 14,638 -0.04(-1.43%)
Mar 24, 2016 2.520 2.790 2.790 2.790 14,900 +0.29(+11.60%)
Mar 23, 2016 2.490 2.500 2.450 2.500 6,183 +0.00(+0.00%)
Mar 22, 2016 2.480 2.550 2.430 2.500 24,268 +0.03(+1.21%)
Mar 21, 2016 2.390 2.500 2.240 2.470 11,124 +0.09(+3.78%)
Mar 18, 2016 2.397 2.400 2.380 2.380 975 -0.01(-0.42%)
Mar 17, 2016 2.390 2.450 2.320 2.390 11,620 -0.04(-1.85%)
Mar 16, 2016 2.440 2.470 2.390 2.435 2,089 -0.06(-2.21%)
Mar 15, 2016 2.359 2.490 2.230 2.490 13,806 +0.04(+1.63%)
Mar 14, 2016 2.500 2.500 2.400 2.450 12,075 +0.00(+0.00%)
Mar 11, 2016 2.480 2.490 2.340 2.450 5,656 -0.03(-1.21%)
Mar 10, 2016 2.800 2.800 2.490 2.480 10,001 -0.26(-9.49%)
Mar 09, 2016 2.736 2.740 2.630 2.740 3,737 +0.00(+0.00%)
Mar 08, 2016 2.740 2.790 2.690 2.740 28,347 +0.11(+4.18%)
Mar 07, 2016 2.890 2.890 2.630 2.630 10,974 -0.16(-5.73%)
Mar 04, 2016 2.890 2.900 2.710 2.790 12,277 +0.02(+0.72%)
Mar 03, 2016 2.910 2.910 2.770 2.770 7,265 -0.18(-6.10%)
Mar 02, 2016 2.840 2.950 2.670 2.950 23,670 +0.11(+3.87%)
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.