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

Edgio, Inc. - Common Stock (NQ: EGIO )

9.410 +0.350 (+3.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Mar 31, 2023 0.7500 0.8200 0.7500 0.7911 1,533,183 +0.04(+4.80%)
Mar 30, 2023 0.7937 0.7980 0.7509 0.7549 433,786 -0.03(-3.71%)
Mar 29, 2023 0.7300 0.7980 0.7015 0.7840 988,640 +0.07(+10.52%)
Mar 28, 2023 0.7100 0.7355 0.7001 0.7094 540,393 +0.00(+0.04%)
Mar 27, 2023 0.7400 0.7500 0.7050 0.7091 491,762 -0.02(-2.62%)
Mar 24, 2023 0.7300 0.7334 0.7100 0.7282 430,914 -0.00(-0.11%)
Mar 23, 2023 0.7800 0.7925 0.7102 0.7290 631,837 -0.02(-2.37%)
Mar 22, 2023 0.8000 0.8006 0.7467 0.7467 858,325 -0.06(-7.00%)
Mar 21, 2023 0.8000 0.8291 0.7903 0.8029 839,384 +0.01(+1.44%)
Mar 20, 2023 0.8750 0.8900 0.7800 0.7915 1,270,475 -0.07(-7.97%)
Mar 17, 2023 0.8308 0.9031 0.7937 0.8600 2,863,269 +0.03(+3.12%)
Mar 16, 2023 0.8057 0.8798 0.8000 0.8340 709,986 +0.01(+1.15%)
Mar 15, 2023 0.8701 0.8855 0.8010 0.8245 742,615 -0.04(-4.15%)
Mar 14, 2023 0.9300 0.9644 0.8531 0.8602 1,465,528 -0.01(-1.16%)
Mar 13, 2023 1.030 1.060 0.8500 0.8703 3,105,187 -0.16(-15.50%)
Mar 10, 2023 1.080 1.100 1.020 1.030 982,302 -0.06(-5.50%)
Mar 09, 2023 1.190 1.190 1.070 1.090 928,887 -0.09(-7.63%)
Mar 08, 2023 1.260 1.270 1.180 1.180 420,373 -0.08(-6.35%)
Mar 07, 2023 1.270 1.310 1.240 1.260 546,030 +0.01(+0.80%)
Mar 06, 2023 1.290 1.300 1.240 1.250 455,962 -0.05(-3.85%)
Mar 03, 2023 1.220 1.300 1.212 1.300 496,140 +0.08(+6.56%)
Mar 02, 2023 1.210 1.240 1.180 1.220 458,094 -0.03(-2.40%)
Mar 01, 2023 1.240 1.270 1.180 1.250 709,716 +0.02(+1.63%)
Feb 28, 2023 1.230 1.330 1.220 1.230 3,684,043 +0.00(+0.00%)
Feb 27, 2023 1.280 1.280 1.170 1.230 786,692 +0.00(+0.00%)
Feb 24, 2023 1.250 1.270 1.210 1.230 647,609 -0.04(-3.15%)
Feb 23, 2023 1.270 1.290 1.210 1.270 552,612 +0.02(+1.60%)
Feb 22, 2023 1.300 1.320 1.250 1.250 642,916 -0.06(-4.58%)
Feb 21, 2023 1.330 1.390 1.290 1.310 639,642 -0.04(-2.96%)
Feb 17, 2023 1.500 1.500 1.310 1.350 893,659 -0.08(-5.59%)
Feb 16, 2023 1.460 1.540 1.420 1.430 775,317 -0.02(-1.38%)
Feb 15, 2023 1.440 1.510 1.400 1.450 807,283 +0.00(+0.00%)
Feb 14, 2023 1.400 1.490 1.370 1.450 596,828 +0.05(+3.57%)
Feb 13, 2023 1.390 1.430 1.360 1.400 533,267 +0.01(+0.72%)
Feb 10, 2023 1.510 1.560 1.330 1.390 695,963 -0.03(-1.77%)
Feb 09, 2023 1.590 1.629 1.410 1.415 709,236 -0.16(-9.87%)
Feb 08, 2023 1.610 1.660 1.550 1.570 616,832 -0.06(-3.68%)
Feb 07, 2023 1.630 1.655 1.585 1.630 721,627 -0.01(-0.61%)
Feb 06, 2023 1.690 1.700 1.600 1.640 536,528 +0.00(+0.00%)
Feb 03, 2023 1.690 1.735 1.610 1.640 1,190,167 -0.11(-6.29%)
Feb 02, 2023 1.600 1.790 1.580 1.750 1,028,109 +0.18(+11.46%)
Feb 01, 2023 1.590 1.610 1.520 1.570 645,986 +0.00(+0.00%)
Jan 31, 2023 1.540 1.580 1.540 1.570 491,935 +0.03(+1.95%)
Jan 30, 2023 1.560 1.600 1.525 1.540 580,291 -0.03(-1.91%)
Jan 27, 2023 1.540 1.570 1.510 1.570 641,622 +0.03(+1.95%)
Jan 26, 2023 1.530 1.600 1.475 1.540 573,240 +0.03(+1.99%)
Jan 25, 2023 1.440 1.515 1.415 1.510 547,278 +0.03(+2.03%)
Jan 24, 2023 1.370 1.510 1.350 1.480 1,076,010 +0.10(+7.25%)
Jan 23, 2023 1.330 1.420 1.320 1.380 1,039,696 +0.03(+2.22%)
Jan 20, 2023 1.400 1.400 1.290 1.350 729,918 +0.02(+1.50%)
Jan 19, 2023 1.410 1.425 1.295 1.330 1,152,763 -0.12(-8.28%)
Jan 18, 2023 1.430 1.460 1.400 1.450 516,695 +0.03(+2.11%)
Jan 17, 2023 1.470 1.470 1.405 1.420 593,985 -0.05(-3.40%)
Jan 13, 2023 1.400 1.470 1.400 1.470 712,047 +0.06(+4.26%)
Jan 12, 2023 1.360 1.420 1.345 1.410 658,932 +0.05(+3.68%)
Jan 11, 2023 1.300 1.380 1.290 1.360 1,138,180 +0.06(+4.62%)
Jan 10, 2023 1.330 1.400 1.290 1.300 1,341,381 -0.03(-2.26%)
Jan 09, 2023 1.300 1.380 1.280 1.330 1,465,113 +0.04(+3.10%)
Jan 06, 2023 1.230 1.310 1.190 1.290 1,151,171 +0.05(+4.03%)
Jan 05, 2023 1.190 1.250 1.150 1.240 1,234,088 +0.08(+6.90%)
Jan 04, 2023 1.150 1.208 1.120 1.160 739,557 +0.04(+3.57%)
Jan 03, 2023 1.110 1.170 1.100 1.120 633,357 -0.01(-0.88%)
Dec 30, 2022 1.070 1.160 1.060 1.130 1,103,571 +0.04(+3.67%)
Dec 29, 2022 1.020 1.110 1.000 1.090 1,577,824 +0.07(+6.86%)
Dec 28, 2022 1.060 1.060 0.9902 1.020 1,238,475 -0.03(-2.86%)
Dec 27, 2022 1.070 1.084 1.010 1.050 843,907 -0.02(-1.87%)
Dec 23, 2022 1.070 1.100 1.040 1.070 813,935 +0.00(+0.00%)
Dec 22, 2022 1.090 1.095 1.030 1.070 1,639,552 -0.04(-3.60%)
Dec 21, 2022 1.170 1.170 1.090 1.110 1,369,017 -0.06(-5.13%)
Dec 20, 2022 1.180 1.200 1.160 1.170 600,778 -0.01(-0.85%)
Dec 19, 2022 1.270 1.280 1.150 1.180 1,015,537 -0.10(-7.81%)
Dec 16, 2022 1.220 1.280 1.200 1.280 4,010,182 +0.05(+4.07%)
Dec 15, 2022 1.250 1.290 1.200 1.230 1,302,200 -0.06(-4.65%)
Dec 14, 2022 1.260 1.320 1.260 1.290 1,102,144 +0.01(+0.78%)
Dec 13, 2022 1.310 1.330 1.255 1.280 2,463,577 +0.00(+0.00%)
Dec 12, 2022 1.300 1.300 1.240 1.280 565,835 +0.01(+0.79%)
Dec 09, 2022 1.280 1.310 1.230 1.270 674,462 +0.00(+0.00%)
Dec 08, 2022 1.330 1.350 1.260 1.270 556,831 -0.03(-2.31%)
Dec 07, 2022 1.390 1.430 1.270 1.300 1,293,982 -0.09(-6.47%)
Dec 06, 2022 1.480 1.480 1.350 1.390 866,595 -0.06(-4.14%)
Dec 05, 2022 1.530 1.550 1.450 1.450 665,472 -0.08(-5.23%)
Dec 02, 2022 1.490 1.540 1.470 1.530 776,035 +0.04(+2.68%)
Dec 01, 2022 1.440 1.520 1.440 1.490 853,667 +0.05(+3.47%)
Nov 30, 2022 1.440 1.462 1.350 1.440 714,533 +0.00(+0.00%)
Nov 29, 2022 1.400 1.440 1.370 1.440 1,104,796 +0.02(+1.41%)
Nov 28, 2022 1.480 1.510 1.405 1.420 508,457 -0.08(-5.33%)
Nov 25, 2022 1.460 1.500 1.410 1.500 340,902 +0.03(+2.04%)
Nov 23, 2022 1.410 1.515 1.400 1.470 1,241,191 +0.04(+2.80%)
Nov 22, 2022 1.460 1.500 1.410 1.430 624,732 -0.04(-2.72%)
Nov 21, 2022 1.410 1.505 1.410 1.470 1,179,846 +0.03(+2.08%)
Nov 18, 2022 1.390 1.460 1.345 1.440 1,646,537 +0.10(+7.46%)
Nov 17, 2022 1.250 1.350 1.240 1.340 1,336,158 +0.06(+4.69%)
Nov 16, 2022 1.340 1.345 1.215 1.280 1,361,479 -0.06(-4.48%)
Nov 15, 2022 1.290 1.380 1.260 1.340 1,726,204 +0.08(+6.35%)
Nov 14, 2022 1.270 1.340 1.250 1.260 1,856,348 -0.02(-1.95%)
Nov 11, 2022 1.400 1.490 1.270 1.285 3,696,002 -0.10(-7.55%)
Nov 10, 2022 1.290 1.390 0.7920 1.390 11,047,827 -0.77(-35.65%)
Nov 09, 2022 2.220 2.260 2.150 2.160 1,163,490 -0.08(-3.57%)
Nov 08, 2022 2.310 2.310 2.230 2.240 757,391 -0.04(-1.75%)
Nov 07, 2022 2.320 2.320 2.260 2.280 819,948 -0.01(-0.44%)
Nov 04, 2022 2.390 2.415 2.260 2.290 750,690 -0.07(-2.97%)
Nov 03, 2022 2.400 2.480 2.350 2.360 775,854 -0.07(-2.88%)
Nov 02, 2022 2.660 2.420 2.430 980,542 -0.23(-8.65%)
Nov 01, 2022 2.780 2.780 2.651 2.660 628,439 -0.03(-1.12%)
Oct 31, 2022 2.730 2.755 2.670 2.690 781,704 -0.05(-1.82%)
Oct 28, 2022 2.800 2.820 2.660 2.740 685,444 -0.04(-1.44%)
Oct 27, 2022 2.890 2.945 2.770 2.780 601,354 -0.09(-3.14%)
Oct 26, 2022 2.980 3.030 2.850 2.870 977,025 -0.11(-3.69%)
Oct 25, 2022 2.830 3.055 2.800 2.980 913,433 +0.18(+6.43%)
Oct 24, 2022 2.800 2.820 2.720 2.800 574,750 -0.02(-0.71%)
Oct 21, 2022 2.810 2.830 2.750 2.820 568,027 +0.03(+1.08%)
Oct 20, 2022 2.810 2.870 2.785 2.790 413,425 -0.02(-0.71%)
Oct 19, 2022 2.840 2.850 2.770 2.810 546,469 +0.00(+0.00%)
Oct 18, 2022 2.810 2.858 2.770 2.810 625,168 +0.08(+2.93%)
Oct 17, 2022 2.640 2.760 2.640 2.730 669,369 +0.13(+5.00%)
Oct 14, 2022 2.770 2.865 2.600 2.600 555,591 -0.16(-5.80%)
Oct 13, 2022 2.660 2.800 2.610 2.760 790,231 +0.04(+1.47%)
Oct 12, 2022 2.750 2.770 2.660 2.720 498,456 -0.02(-0.73%)
Oct 11, 2022 2.780 2.805 2.705 2.740 581,696 -0.06(-2.14%)
Oct 10, 2022 2.900 2.900 2.780 2.800 416,762 -0.13(-4.44%)
Oct 07, 2022 2.990 3.005 2.910 2.930 420,778 -0.09(-2.98%)
Oct 06, 2022 3.120 3.145 3.010 3.020 609,357 -0.09(-2.89%)
Oct 05, 2022 3.080 3.165 3.000 3.110 663,752 +0.00(+0.00%)
Oct 04, 2022 2.920 3.120 2.910 3.110 902,702 +0.25(+8.74%)
Oct 03, 2022 2.830 2.900 2.710 2.860 1,077,570 +0.08(+2.88%)
Sep 30, 2022 2.820 2.905 2.780 2.780 842,034 -0.03(-1.07%)
Sep 29, 2022 2.870 2.895 2.760 2.810 672,199 -0.12(-4.10%)
Sep 28, 2022 2.890 2.940 2.870 2.930 570,171 +0.10(+3.53%)
Sep 27, 2022 2.650 2.830 2.650 2.830 953,915 +0.19(+7.20%)
Sep 26, 2022 2.630 2.780 2.610 2.640 771,837 -0.05(-1.86%)
Sep 23, 2022 2.800 2.825 2.660 2.690 1,235,870 -0.17(-5.94%)
Sep 22, 2022 3.020 3.020 2.860 2.860 983,116 -0.15(-4.98%)
Sep 21, 2022 3.160 3.160 3.000 3.010 696,597 -0.04(-1.31%)
Sep 20, 2022 3.090 3.100 3.030 3.050 721,492 -0.04(-1.29%)
Sep 19, 2022 3.120 3.130 3.059 3.090 603,828 -0.05(-1.59%)
Sep 16, 2022 3.170 3.170 3.045 3.140 1,798,079 -0.03(-0.95%)
Sep 15, 2022 3.330 3.370 3.140 3.170 1,363,459 -0.16(-4.80%)
Sep 14, 2022 3.360 3.405 3.220 3.330 768,390 -0.06(-1.77%)
Sep 13, 2022 3.370 3.490 3.360 3.390 850,299 -0.09(-2.59%)
Sep 12, 2022 3.370 3.500 3.340 3.480 614,186 +0.08(+2.35%)
Sep 09, 2022 3.380 3.500 3.350 3.400 560,228 +0.06(+1.80%)
Sep 08, 2022 3.390 3.445 3.300 3.340 607,308 -0.10(-2.91%)
Sep 07, 2022 3.390 3.470 3.360 3.440 763,623 +0.03(+0.88%)
Sep 06, 2022 3.500 3.505 3.285 3.410 1,229,939 -0.11(-3.12%)
Sep 02, 2022 3.620 3.620 3.441 3.520 742,583 +0.02(+0.57%)
Sep 01, 2022 3.650 3.680 3.440 3.500 1,012,347 -0.18(-4.89%)
Aug 31, 2022 3.720 3.727 3.600 3.680 1,191,523 +0.05(+1.38%)
Aug 30, 2022 3.750 3.760 3.570 3.630 2,913,043 -0.10(-2.68%)
Aug 29, 2022 3.640 3.800 3.640 3.730 1,249,316 +0.08(+2.19%)
Aug 26, 2022 3.880 3.880 3.632 3.650 1,315,334 -0.20(-5.19%)
Aug 25, 2022 3.610 3.880 3.610 3.850 1,353,376 +0.26(+7.24%)
Aug 24, 2022 3.600 3.680 3.580 3.590 603,368 -0.01(-0.28%)
Aug 23, 2022 3.590 3.680 3.490 3.600 924,195 +0.09(+2.56%)
Aug 22, 2022 3.410 3.610 3.415 3.510 1,022,156 -0.10(-2.77%)
Aug 19, 2022 3.650 3.705 3.550 3.610 1,141,736 -0.08(-2.17%)
Aug 18, 2022 3.670 3.730 3.640 3.690 835,716 +0.02(+0.54%)
Aug 17, 2022 3.620 3.790 3.600 3.670 1,204,353 +0.03(+0.82%)
Aug 16, 2022 3.600 3.660 3.570 3.640 1,244,134 +0.00(+0.00%)
Aug 15, 2022 3.650 3.700 3.620 3.640 1,318,355 -0.01(-0.27%)
Aug 12, 2022 3.600 3.760 3.580 3.650 1,783,706 +0.07(+1.96%)
Aug 11, 2022 3.500 3.605 3.450 3.580 1,653,047 +0.08(+2.29%)
Aug 10, 2022 3.450 3.530 3.320 3.500 1,823,690 +0.11(+3.24%)
Aug 09, 2022 3.050 3.410 3.010 3.390 5,480,106 +0.58(+20.64%)
Aug 08, 2022 2.810 2.910 2.760 2.810 1,541,575 +0.06(+2.18%)
Aug 05, 2022 2.690 2.820 2.668 2.750 604,542 -0.01(-0.36%)
Aug 04, 2022 2.710 2.815 2.690 2.760 834,625 +0.04(+1.47%)
Aug 03, 2022 2.700 2.760 2.680 2.720 614,587 +0.04(+1.49%)
Aug 02, 2022 2.530 2.770 2.520 2.680 1,156,905 +0.15(+5.93%)
Aug 01, 2022 2.490 2.550 2.470 2.530 1,039,624 +0.00(+0.00%)
Jul 29, 2022 2.440 2.550 2.410 2.530 1,005,349 +0.09(+3.69%)
Jul 28, 2022 2.380 2.450 2.350 2.440 890,623 +0.06(+2.52%)
Jul 27, 2022 2.340 2.450 2.340 2.380 1,120,158 +0.03(+1.28%)
Jul 26, 2022 2.330 2.380 2.300 2.350 876,771 -0.02(-0.84%)
Jul 25, 2022 2.290 2.380 2.270 2.370 657,188 +0.08(+3.49%)
Jul 22, 2022 2.390 2.390 2.260 2.290 957,746 -0.10(-4.18%)
Jul 21, 2022 2.370 2.400 2.340 2.390 930,418 +0.02(+0.84%)
Jul 20, 2022 2.220 2.410 2.220 2.370 1,435,289 +0.15(+6.76%)
Jul 19, 2022 2.120 2.240 2.120 2.220 1,113,211 +0.12(+5.71%)
Jul 18, 2022 2.150 2.170 2.080 2.100 766,861 +0.01(+0.48%)
Jul 15, 2022 2.130 2.190 2.035 2.090 983,900 +0.00(+0.00%)
Jul 14, 2022 2.110 2.130 2.010 2.090 1,277,962 -0.04(-1.88%)
Jul 13, 2022 2.170 2.190 2.110 2.130 945,188 -0.10(-4.48%)
Jul 12, 2022 2.190 2.342 2.120 2.230 1,800,718 +0.01(+0.45%)
Jul 11, 2022 2.300 2.310 2.170 2.220 1,167,786 -0.12(-5.13%)
Jul 08, 2022 2.300 2.380 2.265 2.340 902,036 +0.01(+0.43%)
Jul 07, 2022 2.240 2.380 2.220 2.330 1,190,881 +0.09(+4.02%)
Jul 06, 2022 2.300 2.340 2.215 2.240 1,548,870 -0.09(-3.86%)
Jul 05, 2022 2.250 2.340 2.200 2.330 1,309,670 +0.06(+2.64%)
Jul 01, 2022 2.340 2.350 2.225 2.270 803,712 -0.04(-1.73%)
Jun 30, 2022 2.240 2.330 2.200 2.310 1,766,118 +0.01(+0.43%)
Jun 29, 2022 2.310 2.330 2.200 2.300 1,437,787 -0.01(-0.43%)
Jun 28, 2022 2.300 2.350 2.225 2.310 1,547,594 +0.01(+0.43%)
Jun 27, 2022 2.400 2.400 2.280 2.300 909,663 -0.08(-3.36%)
Jun 24, 2022 2.380 2.400 2.320 2.380 4,197,769 +0.03(+1.28%)
Jun 23, 2022 2.300 2.365 2.250 2.350 952,064 +0.06(+2.62%)
Jun 22, 2022 2.280 2.370 2.240 2.290 1,086,722 +0.00(+0.00%)
Jun 21, 2022 2.220 2.440 2.220 2.290 1,190,276 +0.10(+4.57%)
Jun 17, 2022 2.210 2.335 2.160 2.190 2,982,947 -0.01(-0.45%)
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.