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: MDV )

15.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 30, 2022 10.68 10.99 10.68 10.68 13,023 -0.05(-0.50%)
Dec 29, 2022 11.07 11.07 10.68 10.73 12,408 -0.20(-1.79%)
Dec 28, 2022 10.97 11.08 10.85 10.92 15,861 -0.11(-1.00%)
Dec 27, 2022 10.88 11.22 10.73 11.03 23,492 +0.20(+1.86%)
Dec 23, 2022 10.39 10.96 10.39 10.83 16,087 +0.32(+3.03%)
Dec 22, 2022 10.39 10.69 10.39 10.51 5,609 +0.07(+0.68%)
Dec 21, 2022 10.47 10.89 10.33 10.44 16,524 +0.11(+1.11%)
Dec 20, 2022 10.17 11.13 9.852 10.33 28,199 -0.26(-2.50%)
Dec 19, 2022 10.60 11.56 10.30 10.59 30,425 -0.76(-6.69%)
Dec 16, 2022 11.03 11.35 10.63 11.35 30,616 +0.30(+2.72%)
Dec 15, 2022 11.48 11.48 11.05 11.05 8,002 -0.25(-2.19%)
Dec 14, 2022 11.64 11.76 11.21 11.30 8,448 -0.20(-1.76%)
Dec 13, 2022 11.21 11.86 11.21 11.50 14,399 +0.11(+1.00%)
Dec 12, 2022 11.86 11.86 11.09 11.39 9,157 -0.38(-3.23%)
Dec 09, 2022 11.92 12.22 11.64 11.77 10,288 -0.19(-1.62%)
Dec 08, 2022 12.31 12.31 11.93 11.96 10,224 -0.21(-1.74%)
Dec 07, 2022 11.73 12.29 11.73 12.17 17,624 +0.45(+3.84%)
Dec 06, 2022 11.52 11.72 10.89 11.72 27,856 -0.16(-1.34%)
Dec 05, 2022 12.36 12.49 11.88 11.88 20,088 -0.56(-4.54%)
Dec 02, 2022 13.69 14.07 12.36 12.45 49,752 -1.77(-12.43%)
Dec 01, 2022 11.77 15.89 11.72 14.21 69,667 +2.52(+21.53%)
Nov 30, 2022 11.62 11.70 11.13 11.70 27,157 +0.00(+0.00%)
Nov 29, 2022 11.30 11.78 11.30 11.70 38,988 +0.59(+5.29%)
Nov 28, 2022 10.89 11.11 10.48 11.11 19,757 +0.36(+3.33%)
Nov 25, 2022 10.56 11.00 10.47 10.75 5,908 +0.09(+0.83%)
Nov 23, 2022 10.40 10.71 10.16 10.66 17,877 +0.08(+0.74%)
Nov 22, 2022 10.55 10.99 10.32 10.58 33,112 +0.25(+2.46%)
Nov 21, 2022 9.383 10.46 9.383 10.33 17,926 +1.16(+12.66%)
Nov 18, 2022 9.216 9.580 9.155 9.168 14,966 -0.04(-0.43%)
Nov 17, 2022 9.155 9.725 9.155 9.208 8,342 -0.04(-0.47%)
Nov 16, 2022 8.989 9.681 8.989 9.251 11,546 +0.11(+1.25%)
Nov 15, 2022 8.831 9.374 8.717 9.138 16,501 +0.50(+5.83%)
Nov 14, 2022 9.786 9.786 8.454 8.634 33,915 -0.54(-5.87%)
Nov 11, 2022 9.032 9.335 8.419 9.173 41,894 -0.15(-1.64%)
Nov 10, 2022 9.216 9.768 9.216 9.326 33,173 -0.08(-0.88%)
Nov 09, 2022 9.374 9.418 9.111 9.409 1,899 +0.31(+3.37%)
Nov 08, 2022 9.208 9.216 8.989 9.102 7,621 -0.10(-1.05%)
Nov 07, 2022 8.761 9.234 8.761 9.199 11,774 +0.44(+5.00%)
Nov 04, 2022 8.577 8.901 8.577 8.761 6,687 -0.03(-0.30%)
Nov 03, 2022 8.761 8.927 8.542 8.787 18,837 -0.23(-2.53%)
Nov 02, 2022 8.901 9.243 8.761 9.015 12,351 -0.12(-1.34%)
Nov 01, 2022 9.339 9.419 8.840 9.138 8,109 -0.11(-1.23%)
Oct 31, 2022 9.120 10.06 8.971 9.251 32,237 -0.21(-2.22%)
Oct 28, 2022 10.07 10.07 9.357 9.462 7,007 +0.25(+2.72%)
Oct 27, 2022 8.968 9.211 8.777 9.211 3,389 +0.14(+1.53%)
Oct 26, 2022 9.333 9.428 9.012 9.072 9,516 +0.03(+0.29%)
Oct 25, 2022 8.551 9.567 8.551 9.046 35,577 +0.40(+4.62%)
Oct 24, 2022 8.821 8.821 8.621 8.647 6,287 +0.01(+0.10%)
Oct 21, 2022 8.578 8.803 8.356 8.638 4,188 +0.25(+3.00%)
Oct 20, 2022 8.473 8.769 8.378 8.387 5,187 -0.14(-1.63%)
Oct 19, 2022 9.350 9.524 8.517 8.525 43,701 -1.02(-10.73%)
Oct 18, 2022 9.958 10.28 9.550 9.550 33,670 -0.09(-0.90%)
Oct 17, 2022 9.602 9.726 9.602 9.637 4,538 +0.33(+3.54%)
Oct 14, 2022 9.420 9.723 9.220 9.307 8,326 +0.03(+0.37%)
Oct 13, 2022 9.550 9.859 8.986 9.272 10,690 -0.32(-3.35%)
Oct 12, 2022 9.272 10.38 9.272 9.593 29,013 +0.24(+2.60%)
Oct 11, 2022 10.18 10.42 8.378 9.350 43,794 -1.05(-10.10%)
Oct 10, 2022 10.53 11.01 10.13 10.40 21,479 -0.53(-4.85%)
Oct 07, 2022 11.94 12.47 10.45 10.93 18,548 -0.94(-7.90%)
Oct 06, 2022 11.81 11.95 11.14 11.87 12,491 +0.03(+0.29%)
Oct 05, 2022 11.90 12.02 11.76 11.83 13,166 -0.22(-1.80%)
Oct 04, 2022 11.96 12.36 11.96 12.05 10,784 -0.22(-1.77%)
Oct 03, 2022 12.68 12.73 11.78 12.27 21,570 -0.41(-3.22%)
Sep 30, 2022 13.14 13.14 12.68 12.68 16,287 -0.31(-2.41%)
Sep 29, 2022 12.93 13.09 12.76 12.99 9,513 +0.16(+1.26%)
Sep 28, 2022 13.02 13.15 12.77 12.83 22,394 -0.37(-2.81%)
Sep 27, 2022 13.09 13.51 12.77 13.20 38,980 +0.09(+0.66%)
Sep 26, 2022 13.04 13.45 13.02 13.11 8,894 +0.00(+0.00%)
Sep 23, 2022 13.14 13.33 13.02 13.11 15,312 -0.28(-2.13%)
Sep 22, 2022 14.01 14.01 13.33 13.40 6,132 -0.73(-5.19%)
Sep 21, 2022 14.26 14.51 14.10 14.13 14,528 -0.42(-2.90%)
Sep 20, 2022 14.62 14.62 14.09 14.55 13,837 +0.06(+0.42%)
Sep 19, 2022 14.42 14.61 14.02 14.49 14,723 -0.21(-1.41%)
Sep 16, 2022 14.64 15.07 13.84 14.70 262,620 +0.16(+1.13%)
Sep 15, 2022 13.59 14.53 13.39 14.53 41,752 +0.52(+3.69%)
Sep 14, 2022 13.36 14.02 13.36 14.02 50,486 +0.52(+3.83%)
Sep 13, 2022 13.20 13.66 13.20 13.50 37,651 +0.43(+3.30%)
Sep 12, 2022 12.98 13.58 12.95 13.07 27,640 -0.01(-0.07%)
Sep 09, 2022 13.00 13.17 12.96 13.08 22,556 -0.12(-0.92%)
Sep 08, 2022 12.94 13.48 12.90 13.20 21,613 +0.04(+0.33%)
Sep 07, 2022 13.06 13.15 12.91 13.15 11,054 +0.00(+0.00%)
Sep 06, 2022 12.77 13.75 12.59 13.15 43,537 +0.01(+0.07%)
Sep 02, 2022 12.59 13.15 12.59 13.15 9,491 +0.64(+5.10%)
Sep 01, 2022 12.77 12.90 12.51 12.51 20,290 -0.39(-3.01%)
Aug 31, 2022 12.84 12.94 12.83 12.90 5,219 -0.09(-0.68%)
Aug 30, 2022 12.72 13.06 12.63 12.98 18,476 +0.14(+1.07%)
Aug 29, 2022 13.06 13.06 12.47 12.85 12,290 +0.02(+0.17%)
Aug 26, 2022 13.52 13.52 12.83 12.83 14,234 -0.66(-4.86%)
Aug 25, 2022 13.67 13.67 13.17 13.48 7,363 +0.09(+0.64%)
Aug 24, 2022 13.04 13.46 12.98 13.40 9,588 +0.54(+4.20%)
Aug 23, 2022 12.95 13.33 12.45 12.86 22,431 -0.20(-1.51%)
Aug 22, 2022 13.11 13.21 12.86 13.05 15,476 -0.63(-4.63%)
Aug 19, 2022 13.36 13.69 13.02 13.69 11,258 +0.47(+3.57%)
Aug 18, 2022 12.93 13.34 12.86 13.22 18,975 +0.10(+0.78%)
Aug 17, 2022 12.98 13.33 12.86 13.11 12,715 -0.07(-0.52%)
Aug 16, 2022 13.30 13.71 12.46 13.18 24,018 -0.19(-1.41%)
Aug 15, 2022 13.43 13.66 13.29 13.37 5,187 -0.30(-2.19%)
Aug 12, 2022 13.43 13.91 13.43 13.67 19,690 -0.09(-0.62%)
Aug 11, 2022 12.98 14.00 12.98 13.76 15,299 +0.47(+3.55%)
Aug 10, 2022 13.36 13.36 13.15 13.28 4,732 +0.05(+0.39%)
Aug 09, 2022 13.40 13.68 12.99 13.23 4,800 -0.09(-0.64%)
Aug 08, 2022 13.28 13.43 12.86 13.32 13,408 -0.22(-1.65%)
Aug 05, 2022 13.26 13.54 12.58 13.54 28,910 +0.08(+0.57%)
Aug 04, 2022 13.40 13.72 13.07 13.46 21,854 -0.23(-1.69%)
Aug 03, 2022 13.03 13.71 13.03 13.70 8,142 +0.78(+6.00%)
Aug 02, 2022 12.60 13.03 12.60 12.92 11,055 +0.05(+0.40%)
Aug 01, 2022 12.89 13.08 12.87 12.87 10,562 +0.01(+0.10%)
Jul 29, 2022 12.68 13.03 12.44 12.86 18,381 +0.17(+1.35%)
Jul 28, 2022 12.64 13.15 12.64 12.68 15,404 -0.09(-0.70%)
Jul 27, 2022 12.68 12.85 12.68 12.77 5,128 +0.15(+1.21%)
Jul 26, 2022 12.37 12.92 12.37 12.62 7,042 +0.02(+0.13%)
Jul 25, 2022 12.52 13.07 12.45 12.60 14,435 -0.17(-1.33%)
Jul 22, 2022 13.04 13.17 12.19 12.77 27,252 -0.66(-4.94%)
Jul 21, 2022 13.38 13.61 12.82 13.44 15,140 +0.24(+1.81%)
Jul 20, 2022 13.23 13.41 13.20 13.20 2,940 -0.07(-0.51%)
Jul 19, 2022 13.29 13.91 13.20 13.27 14,760 -0.14(-1.08%)
Jul 18, 2022 13.63 13.90 13.23 13.41 12,751 +0.20(+1.55%)
Jul 15, 2022 13.43 13.74 13.20 13.21 12,670 +0.01(+0.06%)
Jul 14, 2022 13.54 14.01 13.20 13.20 45,050 -0.75(-5.37%)
Jul 13, 2022 13.77 14.48 13.50 13.95 7,804 +0.27(+1.99%)
Jul 12, 2022 13.74 14.00 13.44 13.68 4,198 -0.15(-1.11%)
Jul 11, 2022 13.98 14.45 13.63 13.83 7,764 +0.03(+0.25%)
Jul 08, 2022 13.94 14.02 13.67 13.80 4,789 +0.08(+0.56%)
Jul 07, 2022 13.71 14.39 13.71 13.72 2,457 +0.01(+0.06%)
Jul 06, 2022 14.25 14.42 13.64 13.71 9,599 -0.32(-2.31%)
Jul 05, 2022 14.05 14.26 13.70 14.03 7,987 -0.51(-3.51%)
Jul 01, 2022 14.79 14.89 14.21 14.55 10,409 -0.51(-3.39%)
Jun 30, 2022 14.80 15.06 14.49 15.06 10,078 +0.07(+0.48%)
Jun 29, 2022 15.10 15.44 14.72 14.98 4,017 -0.52(-3.35%)
Jun 28, 2022 15.04 15.50 14.97 15.50 17,107 +0.36(+2.41%)
Jun 27, 2022 14.99 15.22 14.63 15.14 5,438 -0.11(-0.72%)
Jun 24, 2022 14.09 15.25 13.65 15.25 42,789 +1.16(+8.24%)
Jun 23, 2022 13.13 14.21 13.13 14.09 19,219 +0.57(+4.20%)
Jun 22, 2022 14.15 14.19 13.00 13.52 74,589 -0.70(-4.94%)
Jun 21, 2022 13.94 14.49 13.67 14.22 86,828 +0.11(+0.78%)
Jun 17, 2022 13.59 14.34 13.53 14.11 71,275 +0.14(+0.97%)
Jun 16, 2022 12.92 14.25 12.72 13.98 63,412 +0.64(+4.76%)
Jun 15, 2022 12.94 13.52 12.41 13.34 61,824 +0.22(+1.68%)
Jun 14, 2022 12.87 13.30 12.24 13.12 30,754 +0.45(+3.54%)
Jun 13, 2022 12.95 13.50 12.52 12.67 32,838 -0.42(-3.23%)
Jun 10, 2022 13.65 13.81 12.92 13.10 31,131 -0.66(-4.80%)
Jun 09, 2022 13.68 14.07 13.55 13.76 15,927 +0.07(+0.49%)
Jun 08, 2022 13.70 14.17 13.69 13.69 20,556 +0.01(+0.06%)
Jun 07, 2022 15.37 15.63 13.68 13.68 37,107 -2.02(-12.89%)
Jun 06, 2022 14.83 16.31 14.83 15.71 59,417 -0.15(-0.96%)
Jun 03, 2022 15.99 16.28 15.28 15.86 19,416 -0.19(-1.21%)
Jun 02, 2022 15.67 16.21 15.67 16.05 29,424 +0.38(+2.43%)
Jun 01, 2022 15.88 15.99 15.28 15.67 24,519 -0.08(-0.54%)
May 31, 2022 15.70 15.76 15.10 15.76 20,522 -0.08(-0.48%)
May 27, 2022 15.03 16.01 15.03 15.83 22,790 +1.09(+7.39%)
May 26, 2022 15.26 15.55 14.47 14.74 28,837 -0.78(-5.05%)
May 25, 2022 14.66 15.67 14.24 15.53 43,330 +1.47(+10.49%)
May 24, 2022 13.97 14.16 13.68 14.05 27,951 +0.08(+0.60%)
May 23, 2022 13.12 13.99 13.12 13.97 10,953 +1.12(+8.72%)
May 20, 2022 13.58 13.81 12.78 12.85 41,365 -0.64(-4.75%)
May 19, 2022 13.93 14.09 13.48 13.49 31,729 +0.17(+1.27%)
May 18, 2022 13.10 14.57 13.10 13.32 49,785 -0.10(-0.75%)
May 17, 2022 13.20 13.56 12.90 13.42 26,316 +0.53(+4.12%)
May 16, 2022 12.76 13.40 12.70 12.89 41,540 -0.67(-4.97%)
May 13, 2022 14.33 14.69 13.35 13.56 26,379 -0.17(-1.23%)
May 12, 2022 14.32 14.83 13.73 13.73 26,482 -1.04(-7.07%)
May 11, 2022 15.16 15.16 14.74 14.78 14,165 +0.03(+0.23%)
May 10, 2022 13.82 15.10 13.82 14.74 32,455 +0.43(+3.00%)
May 09, 2022 13.99 14.57 13.99 14.31 14,245 +0.12(+0.83%)
May 06, 2022 14.15 15.22 13.91 14.20 19,309 -0.04(-0.30%)
May 05, 2022 14.66 15.00 14.24 14.24 13,563 -0.43(-2.93%)
May 04, 2022 15.48 15.48 14.67 14.67 12,179 -0.56(-3.71%)
May 03, 2022 15.51 15.67 15.21 15.23 13,682 +0.02(+0.11%)
May 02, 2022 15.33 15.73 15.21 15.22 7,287 -0.14(-0.93%)
Apr 29, 2022 15.45 15.70 15.33 15.36 11,212 -0.36(-2.30%)
Apr 28, 2022 15.66 15.99 15.36 15.72 9,530 +0.14(+0.90%)
Apr 27, 2022 15.72 15.92 15.39 15.58 14,641 -0.18(-1.12%)
Apr 26, 2022 16.08 16.13 15.68 15.76 30,084 +0.04(+0.27%)
Apr 25, 2022 15.63 16.07 15.63 15.72 30,597 -0.18(-1.16%)
Apr 22, 2022 15.72 15.96 15.65 15.90 19,246 +0.29(+1.88%)
Apr 21, 2022 15.51 16.29 15.51 15.61 32,725 -0.21(-1.33%)
Apr 20, 2022 15.45 15.93 15.14 15.82 31,803 +0.34(+2.17%)
Apr 19, 2022 15.35 15.92 15.09 15.48 49,566 +0.02(+0.11%)
Apr 18, 2022 15.43 15.81 15.41 15.46 27,439 -0.28(-1.76%)
Apr 14, 2022 15.38 15.90 15.38 15.74 35,899 -0.31(-1.93%)
Apr 13, 2022 15.09 16.13 15.09 16.05 17,893 +0.96(+6.39%)
Apr 12, 2022 15.25 15.92 15.09 15.09 22,527 +0.09(+0.61%)
Apr 11, 2022 15.25 16.34 14.96 14.99 25,597 -0.80(-5.04%)
Apr 08, 2022 14.80 16.13 14.80 15.79 34,847 +0.73(+4.84%)
Apr 07, 2022 14.66 15.08 14.66 15.06 14,471 +0.15(+1.01%)
Apr 06, 2022 14.55 14.91 14.55 14.91 15,197 +0.25(+1.72%)
Apr 05, 2022 14.67 15.09 14.47 14.66 24,469 -0.29(-1.91%)
Apr 04, 2022 14.46 15.46 14.46 14.94 27,680 +0.29(+2.00%)
Apr 01, 2022 15.76 15.76 14.34 14.65 37,993 -0.39(-2.56%)
Mar 31, 2022 16.34 16.57 14.86 15.04 89,528 -1.58(-9.49%)
Mar 30, 2022 14.58 17.24 14.58 16.61 174,232 +2.08(+14.35%)
Mar 29, 2022 14.26 14.64 14.26 14.53 49,106 +0.10(+0.72%)
Mar 28, 2022 14.18 14.63 14.18 14.42 35,817 -0.03(-0.23%)
Mar 25, 2022 14.30 14.63 14.29 14.46 36,497 -0.11(-0.74%)
Mar 24, 2022 14.92 14.96 14.30 14.57 22,012 -0.15(-1.02%)
Mar 23, 2022 14.10 14.75 14.10 14.72 33,246 +0.37(+2.55%)
Mar 22, 2022 14.80 14.82 14.26 14.35 35,634 -0.45(-3.02%)
Mar 21, 2022 14.84 15.08 14.62 14.80 8,680 -0.17(-1.16%)
Mar 18, 2022 15.13 15.46 14.51 14.97 17,398 +0.09(+0.61%)
Mar 17, 2022 14.51 15.41 14.51 14.88 36,689 -0.17(-1.10%)
Mar 16, 2022 15.46 16.91 14.84 15.05 64,525 -2.12(-12.36%)
Mar 15, 2022 13.89 19.90 13.89 17.17 213,961 +3.03(+21.47%)
Mar 14, 2022 14.11 14.53 14.11 14.13 7,322 -0.27(-1.84%)
Mar 11, 2022 14.85 14.92 14.08 14.40 18,869 +0.25(+1.76%)
Mar 10, 2022 13.92 14.91 13.92 14.15 28,828 -0.56(-3.83%)
Mar 09, 2022 14.62 16.32 14.62 14.71 39,383 -0.04(-0.28%)
Mar 08, 2022 14.59 15.27 14.51 14.76 22,077 +0.17(+1.19%)
Mar 07, 2022 14.51 15.40 14.37 14.58 50,412 +0.18(+1.27%)
Mar 04, 2022 14.00 14.94 13.40 14.40 48,752 +0.99(+7.42%)
Mar 03, 2022 13.32 13.89 13.31 13.40 16,104 -0.22(-1.64%)
Mar 02, 2022 13.26 14.33 13.26 13.63 59,280 +0.14(+1.04%)
Mar 01, 2022 13.28 14.08 13.28 13.49 29,286 -0.61(-4.35%)
Feb 28, 2022 15.71 15.71 14.09 14.10 29,222 +0.14(+1.01%)
Feb 25, 2022 13.54 14.53 13.18 13.96 44,459 +0.17(+1.24%)
Feb 24, 2022 12.55 14.44 12.55 13.79 53,082 -0.13(-0.91%)
Feb 23, 2022 13.29 14.65 13.27 13.92 80,116 -0.76(-5.20%)
Feb 22, 2022 15.73 17.27 14.18 14.68 64,829 -2.09(-12.44%)
Feb 18, 2022 16.76 0 -0.23(-1.35%)
Feb 17, 2022 18.26 20.09 16.93 17.00 86,736 -4.20(-19.83%)
Feb 16, 2022 20.82 23.89 20.73 21.20 85,276 -4.35(-17.03%)
Feb 15, 2022 43.68 44.51 23.12 25.55 168,744 -26.37(-50.79%)
Feb 14, 2022 57.70 57.70 37.58 51.92 15,568 -4.13(-7.37%)
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.