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

(NY: SATX )

0.5760 -0.0088 (-1.50%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 (%)
Jan 31, 2024 0.3810 0.3850 0.3333 0.3700 28,021 +0.00(+0.08%)
Jan 30, 2024 0.3760 0.3900 0.3549 0.3697 32,822 -0.03(-6.76%)
Jan 29, 2024 0.4083 0.4083 0.3740 0.3965 14,667 +0.00(+0.63%)
Jan 26, 2024 0.3902 0.3999 0.3800 0.3940 20,918 -0.02(-3.71%)
Jan 25, 2024 0.4008 0.4199 0.3766 0.4092 24,481 +0.01(+2.10%)
Jan 24, 2024 0.3900 0.4126 0.3918 0.4008 65,597 +0.01(+2.30%)
Jan 23, 2024 0.3800 0.3936 0.3800 0.3918 30,273 +0.01(+3.51%)
Jan 22, 2024 0.3615 0.3845 0.3600 0.3785 105,468 +0.02(+4.41%)
Jan 19, 2024 0.3070 0.3777 0.3003 0.3625 360,246 +0.06(+18.46%)
Jan 18, 2024 0.3100 0.3300 0.3050 0.3060 52,831 -0.00(-1.29%)
Jan 17, 2024 0.3119 0.3196 0.3060 0.3100 22,808 -0.01(-3.13%)
Jan 16, 2024 0.3100 0.3300 0.3100 0.3200 61,300 +0.01(+2.86%)
Jan 12, 2024 0.3150 0.3300 0.3111 0.3111 27,042 -0.01(-2.81%)
Jan 11, 2024 0.3211 0.3230 0.3200 0.3201 23,583 -0.00(-0.31%)
Jan 10, 2024 0.3300 0.3300 0.3209 0.3211 12,634 +0.00(+0.06%)
Jan 09, 2024 0.3300 0.3300 0.3200 0.3209 45,476 -0.01(-2.70%)
Jan 08, 2024 0.3200 0.3336 0.3200 0.3298 46,535 +0.01(+3.03%)
Jan 05, 2024 0.3300 0.3500 0.3158 0.3201 72,001 -0.01(-3.23%)
Jan 04, 2024 0.3306 0.3399 0.3306 0.3308 39,721 -0.00(-0.96%)
Jan 03, 2024 0.3400 0.3600 0.3205 0.3340 197,871 -0.03(-7.38%)
Jan 02, 2024 0.3600 0.3635 0.3593 0.3606 42,233 -0.00(-0.69%)
Dec 29, 2023 0.3674 0.3700 0.3600 0.3631 84,292 -0.01(-1.94%)
Dec 28, 2023 0.3700 0.3886 0.3601 0.3703 97,171 -0.00(-0.72%)
Dec 27, 2023 0.3900 0.3900 0.3700 0.3730 42,677 -0.01(-1.48%)
Dec 26, 2023 0.4100 0.4100 0.3600 0.3786 37,235 -0.01(-2.40%)
Dec 22, 2023 0.3600 0.4056 0.3600 0.3879 21,231 +0.01(+2.13%)
Dec 21, 2023 0.3646 0.3990 0.3500 0.3798 147,831 +0.00(+0.77%)
Dec 20, 2023 0.3783 0.4011 0.3650 0.3769 84,449 -0.01(-3.36%)
Dec 19, 2023 0.3500 0.3989 0.3400 0.3900 135,097 +0.04(+11.24%)
Dec 18, 2023 0.3569 0.3600 0.3260 0.3506 104,075 -0.00(-1.13%)
Dec 15, 2023 0.3566 0.3700 0.3500 0.3546 105,519 +0.00(+0.03%)
Dec 14, 2023 0.3600 0.3726 0.3545 0.3545 213,548 -0.02(-4.19%)
Dec 13, 2023 0.3700 0.3718 0.3600 0.3700 50,985 -0.00(-0.03%)
Dec 12, 2023 0.3800 0.3822 0.3611 0.3701 12,520 +0.01(+2.49%)
Dec 11, 2023 0.3796 0.3800 0.3600 0.3611 159,687 -0.02(-4.47%)
Dec 08, 2023 0.3900 0.3900 0.3700 0.3780 83,433 -0.01(-3.08%)
Dec 07, 2023 0.3700 0.3900 0.3700 0.3900 60,945 +0.02(+5.41%)
Dec 06, 2023 0.3900 0.4090 0.3700 0.3700 146,145 -0.02(-5.13%)
Dec 05, 2023 0.4000 0.4001 0.3800 0.3900 95,398 -0.01(-2.99%)
Dec 04, 2023 0.4020 0.4020 0.3900 0.4020 108,220 -0.02(-4.87%)
Dec 01, 2023 0.4200 0.4389 0.4125 0.4226 28,890 -0.01(-1.72%)
Nov 30, 2023 0.4299 0.4351 0.4110 0.4300 48,461 +0.01(+1.70%)
Nov 29, 2023 0.4001 0.4229 0.4001 0.4228 30,843 +0.02(+5.70%)
Nov 28, 2023 0.4029 0.4056 0.4000 0.4000 27,814 -0.01(-2.20%)
Nov 27, 2023 0.4003 0.4183 0.3900 0.4090 32,692 +0.01(+2.17%)
Nov 24, 2023 0.4100 0.4120 0.4000 0.4003 26,269 -0.01(-2.84%)
Nov 22, 2023 0.4165 0.4252 0.3910 0.4120 81,617 +0.01(+1.73%)
Nov 21, 2023 0.4000 0.4175 0.4000 0.4050 75,823 -0.00(-1.22%)
Nov 20, 2023 0.4200 0.4299 0.4000 0.4100 81,210 -0.02(-5.09%)
Nov 17, 2023 0.4500 0.4507 0.4200 0.4320 60,334 -0.00(-0.21%)
Nov 16, 2023 0.4150 0.4329 0.4100 0.4329 36,842 +0.03(+8.20%)
Nov 15, 2023 0.3991 0.4550 0.3990 0.4001 73,601 +0.00(+0.02%)
Nov 14, 2023 0.4000 0.4100 0.3820 0.4000 81,124 +0.01(+1.78%)
Nov 13, 2023 0.4000 0.4000 0.3820 0.3930 42,741 -0.00(-0.78%)
Nov 10, 2023 0.4130 0.4130 0.3850 0.3961 53,784 +0.00(+0.81%)
Nov 09, 2023 0.4181 0.4181 0.3800 0.3929 53,146 -0.02(-4.15%)
Nov 08, 2023 0.4001 0.4298 0.4000 0.4099 37,762 -0.02(-4.65%)
Nov 07, 2023 0.4460 0.4600 0.3950 0.4299 129,045 -0.01(-2.74%)
Nov 06, 2023 0.4500 0.4615 0.4201 0.4420 71,630 -0.03(-5.96%)
Nov 03, 2023 0.4001 0.4800 0.3930 0.4700 499,910 +0.07(+17.91%)
Nov 02, 2023 0.3783 0.4201 0.3783 0.3986 194,102 +0.01(+2.21%)
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.