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

(TSV: EDM )

0.1800 UNCHANGED
Streaming Delayed Price Updated: 1:34 PM EDT, May 8, 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 (%)
Apr 30, 2024 0.1850 0.1850 0.1750 0.1750 105,000 -0.01(-2.78%)
Apr 29, 2024 0.1800 0.1800 0.1800 0.1800 1,000 +0.01(+5.88%)
Apr 25, 2024 0.1700 0 -0.01(-5.56%)
Apr 24, 2024 0.1650 0.1800 0.1550 0.1800 135,500 +0.02(+12.50%)
Apr 23, 2024 0.1600 0.1600 0.1600 0.1600 1,000 -0.01(-5.88%)
Apr 22, 2024 0.1700 0.1700 0.1700 0.1700 24,000 -0.01(-5.56%)
Apr 18, 2024 0.1800 0 -0.01(-2.70%)
Apr 17, 2024 0.1850 0.1850 0.1850 0.1850 29,000 -0.01(-2.63%)
Apr 16, 2024 0.1900 0.1900 0.1900 0.1900 50,000 -0.01(-5.00%)
Apr 12, 2024 0.2000 0 +0.01(+5.26%)
Apr 11, 2024 0.1900 0.1900 0.1900 0.1900 25,000 -0.01(-5.00%)
Apr 10, 2024 0.2000 0.2000 0.2000 0.2000 1,001 +0.00(+0.00%)
Apr 09, 2024 0.2000 0.2000 0.2000 0.2000 10,250 +0.00(+0.00%)
Apr 08, 2024 0.1800 0.2000 0.1700 0.2000 25,100 +0.01(+5.26%)
Apr 05, 2024 0.1700 0.2000 0.1700 0.1900 12,500 +0.02(+8.57%)
Apr 04, 2024 0.1800 0.1800 0.1750 0.1750 34,000 +0.02(+16.67%)
Apr 03, 2024 0.1650 0.1700 0.1500 0.1500 68,000 -0.01(-6.25%)
Apr 02, 2024 0.1600 0.1600 0.1600 0.1600 23,103 +0.01(+6.67%)
Apr 01, 2024 0.1500 0.1500 0.1500 0.1500 15,000 +0.01(+3.45%)
Mar 28, 2024 0.1450 0 +0.00(+3.57%)
Mar 26, 2024 0.1400 0 -0.01(-6.67%)
Mar 20, 2024 0.1500 0 +0.01(+3.45%)
Mar 19, 2024 0.1450 0.1450 0.1450 0.1450 1,200 +0.00(+0.00%)
Mar 07, 2024 0.1450 0 -0.01(-3.33%)
Mar 05, 2024 0.1500 0 +0.01(+7.14%)
Mar 01, 2024 0.1400 300 +0.02(+16.67%)
Feb 28, 2024 0.1200 0 -0.03(-20.00%)
Feb 26, 2024 0.1500 0 +0.01(+7.14%)
Feb 20, 2024 0.1400 0 +0.00(+0.00%)
Feb 16, 2024 0.1400 0 +0.00(+0.00%)
Feb 15, 2024 0.1300 0.1500 0.1300 0.1400 117,000 +0.00(+0.00%)
Feb 14, 2024 0.1300 0.1400 0.1300 0.1400 38,000 +0.01(+3.70%)
Feb 13, 2024 0.1400 0.1400 0.1350 0.1350 72,000 +0.00(+0.00%)
Feb 12, 2024 0.1350 0.1350 0.1350 0.1350 30,030 -0.01(-3.57%)
Feb 09, 2024 0.1400 0.1400 0.1400 0.1400 40,500 +0.00(+0.00%)
Feb 08, 2024 0.1550 0.1550 0.1400 0.1400 32,000 +0.00(+0.00%)
Feb 07, 2024 0.1400 0.1400 0.1400 0.1400 1,500 +0.00(+0.00%)
Feb 06, 2024 0.1400 0.1400 0.1400 0.1400 25,000 +0.00(+0.00%)
Feb 05, 2024 0.1400 0.1400 0.1400 0.1400 49,510 -0.00(-3.45%)
Feb 02, 2024 0.1500 0.1500 0.1450 0.1450 22,500 +0.00(+0.00%)
Feb 01, 2024 0.1500 0.1500 0.1450 0.1450 48,500 -0.01(-3.33%)
Jan 31, 2024 0.1600 0.1600 0.1500 0.1500 154,000 -0.01(-6.25%)
Jan 30, 2024 0.1700 0.1700 0.1600 0.1600 188,000 -0.01(-3.03%)
Jan 29, 2024 0.1450 0.1650 0.1450 0.1650 143,000 +0.01(+3.13%)
Jan 26, 2024 0.1700 0.1700 0.1400 0.1600 47,000 -0.01(-3.03%)
Jan 24, 2024 0.1650 0 +0.00(+0.00%)
Jan 23, 2024 0.1450 0.1650 0.1450 0.1650 82,000 +0.02(+17.86%)
Jan 18, 2024 0.1400 0 -0.00(-3.45%)
Jan 17, 2024 0.1500 0.1500 0.1450 0.1450 14,100 -0.02(-12.12%)
Jan 11, 2024 0.1650 0 +0.02(+13.79%)
Jan 09, 2024 0.1450 0 -0.01(-6.45%)
Jan 08, 2024 0.1500 0.1550 0.1500 0.1550 1,000 -0.02(-8.82%)
Jan 05, 2024 0.1350 0.1700 0.1300 0.1700 108,100 +0.03(+21.43%)
Jan 04, 2024 0.1400 0.1400 0.1400 0.1400 500 +0.01(+7.69%)
Jan 03, 2024 0.1300 0.1300 0.1300 0.1300 4,300 -0.01(-3.70%)
Dec 27, 2023 0.1350 0 -0.01(-6.90%)
Dec 22, 2023 0.1450 0 -0.10(-39.58%)
Dec 21, 2023 0.2050 0.2400 0.2050 0.2400 18,500 -0.02(-7.69%)
Dec 20, 2023 0.2500 0.2600 0.2500 0.2600 24,300 +0.02(+8.33%)
Dec 19, 2023 0.2400 0.2400 0.2400 0.2400 510 +0.01(+4.35%)
Dec 14, 2023 0.2300 0 -0.02(-8.00%)
Dec 13, 2023 0.2450 0.2500 0.2450 0.2500 6,000 +0.00(+0.00%)
Dec 11, 2023 0.2500 0 -0.02(-7.41%)
Dec 08, 2023 0.2100 0.2700 0.2100 0.2700 4,000 +0.01(+1.89%)
Dec 06, 2023 0.2650 0 +0.01(+1.92%)
Dec 05, 2023 0.2500 0.2600 0.2500 0.2600 53,600 +0.01(+4.00%)
Dec 01, 2023 0.2500 0 +0.02(+6.38%)
Nov 30, 2023 0.2300 0.2350 0.2250 0.2350 21,000 +0.02(+9.30%)
Nov 29, 2023 0.2000 0.2150 0.2000 0.2150 13,001 +0.01(+7.50%)
Nov 28, 2023 0.2100 0.2100 0.2000 0.2000 5,001 +0.04(+21.21%)
Nov 27, 2023 0.1400 0.1650 0.1400 0.1650 81,000 +0.02(+17.86%)
Nov 23, 2023 0.1400 100 +0.00(+0.00%)
Nov 06, 2023 0.1400 150 +0.01(+7.69%)
Oct 27, 2023 0.1300 0 -0.01(-7.14%)
Oct 24, 2023 0.1400 0 -0.01(-9.68%)
Oct 23, 2023 0.1550 0.1550 0.1550 0.1550 2,600 -0.01(-3.13%)
Oct 16, 2023 0.1600 0 +0.01(+3.23%)
Oct 10, 2023 0.1550 0 -0.02(-8.82%)
Oct 06, 2023 0.1700 0 +0.00(+0.00%)
Oct 03, 2023 0.1700 0 -0.00(-2.86%)
Oct 02, 2023 0.1950 0.1950 0.1750 0.1750 55,000 -0.03(-14.63%)
Sep 18, 2023 0.2050 0 -0.03(-12.77%)
Sep 14, 2023 0.2350 0 +0.00(+2.17%)
Sep 13, 2023 0.2300 0.2300 0.2300 0.2300 900 +0.00(+0.00%)
Sep 12, 2023 0.2300 0.2300 0.2300 0.2300 9,500 +0.01(+2.22%)
Sep 11, 2023 0.2250 0.2250 0.2250 0.2250 2,700 +0.02(+12.50%)
Sep 08, 2023 0.2000 0.2000 0.2000 0.2000 500 +0.01(+2.56%)
Sep 06, 2023 0.1950 0 -0.02(-11.36%)
Aug 30, 2023 0.2200 0 +0.05(+29.41%)
Aug 28, 2023 0.1700 50 -0.00(-2.86%)
Aug 25, 2023 0.1800 0.1800 0.1700 0.1750 82,500 -0.01(-2.78%)
Aug 24, 2023 0.1800 0.1800 0.1800 0.1800 1,500 +0.01(+2.86%)
Aug 23, 2023 0.1750 0.1750 0.1700 0.1750 76,000 +0.00(+2.94%)
Aug 22, 2023 0.1950 0.1950 0.1700 0.1700 80,000 -0.02(-12.82%)
Aug 21, 2023 0.2850 0.2850 0.1500 0.1950 302,400 -0.13(-40.00%)
Aug 11, 2023 0.3250 0 -0.02(-7.14%)
Aug 08, 2023 0.3500 0 +0.01(+2.94%)
Aug 04, 2023 0.3400 0 +0.01(+3.03%)
Aug 02, 2023 0.3300 0 -0.02(-5.71%)
Aug 01, 2023 0.3500 0.3500 0.3500 0.3500 3,000 -0.04(-10.26%)
Jul 31, 2023 0.3900 0.3900 0.3900 0.3900 18,000 +0.00(+0.00%)
Jul 28, 2023 0.3900 0.3900 0.3900 0.3900 5,000 +0.05(+14.71%)
Jul 21, 2023 0.3400 29 +0.01(+3.03%)
Jul 20, 2023 0.3300 0.3300 0.3300 0.3300 10,000 -0.01(-2.94%)
Jul 19, 2023 0.3100 0.3400 0.3000 0.3400 110,800 +0.02(+6.25%)
Jul 17, 2023 0.3200 0 -0.01(-3.03%)
Jul 05, 2023 0.3300 0 +0.03(+8.20%)
Jul 04, 2023 0.3050 0.3050 0.3050 0.3050 586 -0.03(-7.58%)
Jun 30, 2023 0.3300 0 +0.04(+11.86%)
Jun 29, 2023 0.3200 0.3200 0.2850 0.2950 11,500 -0.02(-4.84%)
Jun 28, 2023 0.3100 0.3100 0.3100 0.3100 31,500 +0.00(+0.00%)
Jun 27, 2023 0.3000 0.3100 0.2850 0.3100 47,000 +0.00(+0.00%)
Jun 26, 2023 0.3100 0.3100 0.3100 0.3100 5,500 +0.00(+0.00%)
Jun 20, 2023 0.3100 0 -0.03(-7.46%)
Jun 19, 2023 0.3400 0.3400 0.3350 0.3350 19,000 -0.02(-5.63%)
Jun 14, 2023 0.3550 0 -0.10(-21.11%)
May 08, 2023 0.4500 0.4500 0.4500 0.4500 32,000 +0.02(+4.65%)
May 05, 2023 0.4450 0.4450 0.4200 0.4300 58,309 -0.02(-4.44%)
May 04, 2023 0.4500 0.4500 0.4500 0.4500 14,000 -0.01(-2.17%)
May 03, 2023 0.4650 0.4650 0.4600 0.4600 6,000 +0.03(+6.98%)
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.