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: SPRU )

3.510 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 (%)
Nov 30, 2023 3.580 3.600 3.310 3.510 50,284 -0.07(-1.96%)
Nov 29, 2023 3.580 3.650 3.380 3.580 35,447 -0.03(-0.83%)
Nov 28, 2023 3.280 3.630 3.270 3.610 123,674 +0.29(+8.73%)
Nov 27, 2023 3.450 3.450 3.270 3.320 125,555 -0.18(-5.14%)
Nov 24, 2023 3.380 3.500 3.350 3.500 14,631 +0.08(+2.34%)
Nov 22, 2023 3.360 3.453 3.360 3.420 40,341 +0.07(+2.09%)
Nov 21, 2023 3.460 3.540 3.310 3.350 91,133 -0.20(-5.63%)
Nov 20, 2023 3.800 3.800 3.500 3.550 128,871 -0.16(-4.31%)
Nov 17, 2023 3.850 3.860 3.640 3.710 73,311 -0.11(-2.88%)
Nov 16, 2023 3.970 3.970 3.740 3.820 62,312 -0.03(-0.78%)
Nov 15, 2023 3.900 4.050 3.780 3.850 79,573 -0.12(-3.02%)
Nov 14, 2023 4.150 4.300 3.911 3.970 129,805 -0.14(-3.41%)
Nov 13, 2023 4.330 4.340 4.070 4.110 58,074 -0.24(-5.52%)
Nov 10, 2023 3.870 4.430 3.870 4.350 127,887 +0.44(+11.25%)
Nov 09, 2023 4.010 4.060 3.880 3.910 38,137 -0.09(-2.25%)
Nov 08, 2023 4.000 4.070 3.922 4.000 50,699 -0.01(-0.25%)
Nov 07, 2023 4.000 4.104 4.000 4.010 32,466 -0.03(-0.74%)
Nov 06, 2023 4.200 4.200 4.000 4.040 23,585 -0.12(-2.88%)
Nov 03, 2023 3.890 4.240 3.845 4.160 76,107 +0.27(+6.94%)
Nov 02, 2023 3.720 3.940 3.720 3.890 50,482 +0.21(+5.71%)
Nov 01, 2023 3.690 3.760 3.600 3.680 72,436 -0.04(-1.08%)
Oct 31, 2023 3.750 3.750 3.670 3.720 54,835 -0.07(-1.85%)
Oct 30, 2023 3.760 3.800 3.680 3.790 47,889 +0.04(+1.07%)
Oct 27, 2023 3.930 3.930 3.727 3.750 39,901 -0.19(-4.82%)
Oct 26, 2023 3.910 4.000 3.750 3.940 122,827 +0.04(+1.03%)
Oct 25, 2023 4.120 4.120 3.810 3.900 58,361 -0.26(-6.25%)
Oct 24, 2023 4.380 4.380 4.140 4.160 47,215 -0.18(-4.15%)
Oct 23, 2023 4.550 4.560 4.320 4.340 84,788 -0.29(-6.26%)
Oct 20, 2023 4.840 4.863 4.420 4.630 95,682 -0.24(-4.93%)
Oct 19, 2023 4.690 4.940 4.670 4.870 82,103 +0.14(+2.96%)
Oct 18, 2023 4.720 4.820 4.690 4.730 21,250 +0.01(+0.21%)
Oct 17, 2023 4.670 4.855 4.630 4.720 62,628 +0.01(+0.21%)
Oct 16, 2023 4.720 4.830 4.700 4.710 37,654 +0.02(+0.43%)
Oct 13, 2023 4.520 4.810 4.480 4.690 68,329 +0.19(+4.22%)
Oct 12, 2023 4.640 4.640 4.420 4.500 61,988 -0.17(-3.64%)
Oct 11, 2023 4.580 4.800 4.515 4.670 40,821 -0.05(-1.06%)
Oct 10, 2023 4.440 5.400 4.412 4.720 117,611 +0.42(+9.77%)
Oct 09, 2023 4.010 4.430 3.890 4.300 137,929 +3.74(+671.99%)
Oct 06, 2023 0.5800 0.5900 0.5501 0.5570 1,121,999 -0.02(-3.97%)
Oct 05, 2023 0.6166 0.6236 0.5800 0.5800 269,022 -0.02(-3.73%)
Oct 04, 2023 0.6313 0.6500 0.5800 0.6025 486,906 -0.05(-7.31%)
Oct 03, 2023 0.6200 0.6690 0.6002 0.6500 283,139 -0.02(-2.84%)
Oct 02, 2023 0.6700 0.6800 0.6600 0.6690 188,996 -0.01(-1.62%)
Sep 29, 2023 0.6200 0.6995 0.6200 0.6800 280,530 +0.06(+9.68%)
Sep 28, 2023 0.6894 0.6990 0.5993 0.6200 410,226 -0.03(-4.91%)
Sep 27, 2023 0.7300 0.7300 0.6520 0.6520 72,586 -0.02(-2.69%)
Sep 26, 2023 0.6900 0.7090 0.6522 0.6700 128,038 -0.02(-2.90%)
Sep 25, 2023 0.7200 0.7197 0.6876 0.6900 166,730 -0.03(-4.17%)
Sep 22, 2023 0.7400 0.7700 0.7200 0.7200 119,491 -0.04(-5.77%)
Sep 21, 2023 0.7294 0.7799 0.7201 0.7641 228,235 +0.03(+4.67%)
Sep 20, 2023 0.7500 0.7750 0.7200 0.7300 183,129 -0.03(-3.69%)
Sep 19, 2023 0.7200 0.7580 0.7200 0.7580 87,738 +0.03(+3.94%)
Sep 18, 2023 0.7365 0.7634 0.7200 0.7293 156,795 +0.02(+3.01%)
Sep 15, 2023 0.7639 0.7712 0.7080 0.7080 578,701 -0.08(-10.10%)
Sep 14, 2023 0.7448 0.8190 0.7448 0.7875 268,387 +0.03(+3.62%)
Sep 13, 2023 0.7700 0.7837 0.7555 0.7600 232,661 -0.02(-2.56%)
Sep 12, 2023 0.8000 0.8200 0.7800 0.7800 153,010 -0.01(-1.28%)
Sep 11, 2023 0.7800 0.8100 0.7800 0.7901 216,820 +0.00(+0.14%)
Sep 08, 2023 0.8375 0.8700 0.7828 0.7890 378,058 -0.05(-6.07%)
Sep 07, 2023 0.7887 0.8650 0.7830 0.8400 317,836 +0.04(+5.66%)
Sep 06, 2023 0.7900 0.8301 0.7800 0.7950 221,173 -0.00(-0.53%)
Sep 05, 2023 0.7900 0.8320 0.7900 0.7992 177,293 +0.01(+1.16%)
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.