Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

(NY: ONL )

4.010 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	3.850	4.120	3.815	4.010	396,335	+0.18(+4.70%)
Nov 20, 2024	3.880	3.905	3.750	3.830	199,384	-0.08(-2.05%)
Nov 19, 2024	3.760	3.910	3.760	3.910	198,544	+0.12(+3.17%)
Nov 18, 2024	3.840	3.850	3.790	3.790	240,004	-0.04(-1.04%)
Nov 15, 2024	3.900	3.920	3.815	3.830	313,006	-0.03(-0.78%)
Nov 14, 2024	3.880	3.950	3.850	3.860	229,242	+0.02(+0.52%)
Nov 13, 2024	3.930	4.010	3.840	3.840	274,833	-0.04(-1.03%)
Nov 12, 2024	3.970	4.000	3.860	3.880	244,277	-0.13(-3.24%)
Nov 11, 2024	4.110	4.120	3.980	4.010	316,589	-0.06(-1.47%)
Nov 08, 2024	3.950	4.125	3.875	4.070	279,711	+0.10(+2.52%)
Nov 07, 2024	4.010	4.050	3.920	3.970	331,157	-0.03(-0.75%)
Nov 06, 2024	4.000	4.090	3.910	4.000	390,750	+0.19(+4.99%)
Nov 05, 2024	3.710	3.830	3.700	3.810	202,778	+0.08(+2.14%)
Nov 04, 2024	3.720	3.790	3.705	3.730	256,406	+0.01(+0.27%)
Nov 01, 2024	3.790	3.800	3.670	3.720	251,661	-0.01(-0.27%)
Oct 31, 2024	3.830	3.830	3.730	3.730	211,387	-0.11(-2.86%)
Oct 30, 2024	3.870	3.960	3.835	3.840	181,633	-0.03(-0.78%)
Oct 29, 2024	3.890	3.900	3.820	3.870	239,460	-0.06(-1.53%)
Oct 28, 2024	3.900	3.950	3.870	3.930	190,695	+0.10(+2.61%)
Oct 25, 2024	3.920	3.975	3.830	3.830	209,602	-0.07(-1.79%)
Oct 24, 2024	4.010	4.020	3.880	3.900	345,950	-0.09(-2.26%)
Oct 23, 2024	4.100	4.130	3.990	3.990	311,220	-0.15(-3.62%)
Oct 22, 2024	4.110	4.185	4.110	4.140	146,699	+0.02(+0.49%)
Oct 21, 2024	4.230	4.240	4.100	4.120	263,747	-0.11(-2.60%)
Oct 18, 2024	4.290	4.300	4.190	4.230	265,010	-0.03(-0.70%)
Oct 17, 2024	4.320	4.320	4.230	4.260	219,713	-0.06(-1.39%)
Oct 16, 2024	4.240	4.320	4.235	4.320	522,126	+0.13(+3.10%)
Oct 15, 2024	3.950	4.280	3.950	4.190	626,119	+0.28(+7.16%)
Oct 14, 2024	3.890	3.970	3.860	3.910	319,577	+0.12(+3.17%)
Oct 11, 2024	3.750	3.801	3.750	3.790	121,118	+0.06(+1.61%)
Oct 10, 2024	3.710	3.800	3.700	3.730	205,713	-0.02(-0.53%)
Oct 09, 2024	3.730	3.795	3.720	3.750	165,379	+0.01(+0.27%)
Oct 08, 2024	3.730	3.785	3.707	3.740	148,513	-0.02(-0.53%)
Oct 07, 2024	3.750	3.779	3.705	3.760	184,062	+0.02(+0.53%)
Oct 04, 2024	3.760	3.830	3.715	3.740	220,386	+0.06(+1.63%)
Oct 03, 2024	3.760	3.785	3.680	3.680	229,821	-0.09(-2.39%)
Oct 02, 2024	3.800	3.849	3.760	3.770	175,024	-0.03(-0.79%)
Oct 01, 2024	3.980	3.980	3.800	3.800	315,950	-0.20(-5.00%)
Sep 30, 2024	3.940	4.010	3.880	4.000	299,824	+0.04(+1.01%)
Sep 27, 2024	4.116	4.140	3.921	3.960	455,145	-0.07(-1.70%)
Sep 26, 2024	4.048	4.116	4.028	4.028	181,207	+0.03(+0.73%)
Sep 25, 2024	4.048	4.048	3.960	3.999	197,389	-0.05(-1.20%)
Sep 24, 2024	3.999	4.097	3.999	4.048	366,317	+0.06(+1.47%)
Sep 23, 2024	3.989	4.058	3.970	3.989	268,788	+0.02(+0.49%)
Sep 20, 2024	4.097	4.160	3.970	3.970	1,894,062	-0.20(-4.68%)
Sep 19, 2024	4.194	4.194	4.043	4.165	222,580	+0.07(+1.67%)
Sep 18, 2024	4.145	4.282	4.077	4.097	289,414	-0.02(-0.47%)
Sep 17, 2024	4.097	4.262	4.043	4.116	321,190	+0.05(+1.20%)
Sep 16, 2024	4.067	4.097	3.950	4.067	285,786	+0.02(+0.48%)
Sep 13, 2024	3.950	4.067	3.936	4.048	289,953	+0.19(+4.80%)
Sep 12, 2024	3.862	3.906	3.828	3.862	166,767	+0.05(+1.28%)
Sep 11, 2024	3.872	3.877	3.755	3.814	198,318	-0.08(-2.01%)
Sep 10, 2024	3.833	3.923	3.775	3.892	193,819	+0.09(+2.31%)
Sep 09, 2024	3.960	3.980	3.804	3.804	237,202	-0.18(-4.41%)
Sep 06, 2024	3.862	4.023	3.828	3.980	228,880	+0.16(+4.08%)
Sep 05, 2024	3.950	3.975	3.819	3.823	366,984	-0.09(-2.24%)
Sep 04, 2024	3.872	3.999	3.843	3.911	248,316	+0.04(+1.01%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

(NY: ONL )

Historical Prices