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: PORT )

10.86 UNCHANGED
Last Price Updated: 7:00 PM EDT, Mar 21, 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 21, 2024 10.86 0 +0.00(+0.00%)
Mar 20, 2024 10.86 10.86 10.86 10.86 228 +0.00(+0.00%)
Mar 18, 2024 10.86 199 -0.06(-0.55%)
Mar 14, 2024 10.92 0 -0.59(-5.13%)
Mar 13, 2024 11.51 11.51 11.51 11.51 493 +0.48(+4.31%)
Mar 12, 2024 11.87 11.87 11.03 11.03 1,433 +0.22(+2.08%)
Mar 11, 2024 10.78 10.82 10.78 10.81 398 -0.04(-0.37%)
Mar 08, 2024 10.79 10.85 10.79 10.85 15,717 +0.06(+0.56%)
Mar 07, 2024 10.85 10.85 10.77 10.79 116,673 +0.07(+0.65%)
Mar 06, 2024 10.85 10.85 10.72 10.72 1,861 +0.00(+0.00%)
Mar 05, 2024 10.72 10.72 10.72 10.72 149 +0.00(+0.00%)
Mar 04, 2024 10.79 10.80 10.72 10.72 392 +0.00(+0.00%)
Feb 28, 2024 10.72 69 -0.03(-0.28%)
Feb 27, 2024 10.73 10.75 10.73 10.75 3,272 +0.03(+0.28%)
Feb 26, 2024 10.70 10.72 10.70 10.72 1,568 +0.02(+0.19%)
Feb 23, 2024 10.70 10.70 10.70 10.70 165 +0.00(+0.00%)
Feb 22, 2024 10.70 10.70 10.70 10.70 126 -0.01(-0.09%)
Feb 21, 2024 10.81 10.81 10.70 10.71 3,432 +0.01(+0.09%)
Feb 20, 2024 10.78 10.78 10.70 10.70 445 -0.03(-0.28%)
Feb 16, 2024 10.73 10.73 10.73 10.73 1,629 +0.00(+0.00%)
Feb 13, 2024 10.73 0 +0.04(+0.37%)
Feb 09, 2024 10.69 1,664 +0.00(+0.00%)
Feb 07, 2024 10.69 1 -0.01(-0.09%)
Feb 05, 2024 10.70 40 +0.01(+0.09%)
Feb 02, 2024 10.69 10.69 10.69 10.69 53,200 +0.00(+0.00%)
Jan 31, 2024 10.69 69 +0.00(+0.00%)
Jan 30, 2024 10.68 10.69 10.68 10.69 55,047 +0.04(+0.38%)
Jan 26, 2024 10.65 87 +0.00(+0.00%)
Jan 25, 2024 10.65 10.65 10.65 10.65 100 +0.01(+0.09%)
Jan 24, 2024 10.65 10.65 10.64 10.64 1,115 -0.01(-0.09%)
Jan 23, 2024 10.65 10.65 10.65 10.65 165 +0.00(+0.00%)
Jan 22, 2024 10.65 10.65 10.65 10.65 193 -0.04(-0.37%)
Jan 19, 2024 10.69 10.69 10.69 10.69 3,076 +0.04(+0.38%)
Jan 16, 2024 10.65 1 +0.00(+0.00%)
Jan 09, 2024 10.65 33 +0.01(+0.09%)
Jan 08, 2024 10.64 10.66 10.63 10.64 666,413 +0.01(+0.09%)
Jan 05, 2024 10.63 10.63 10.63 10.63 290 -0.02(-0.19%)
Jan 02, 2024 10.65 61 +0.02(+0.14%)
Dec 28, 2023 10.63 55 +0.02(+0.14%)
Dec 26, 2023 10.62 90 +0.00(+0.00%)
Dec 22, 2023 10.62 10.62 10.62 10.62 102 +0.00(+0.00%)
Dec 14, 2023 10.62 116 +0.00(+0.05%)
Dec 13, 2023 10.62 10.62 10.62 10.62 33,821 -0.00(-0.05%)
Dec 12, 2023 10.62 10.62 10.62 10.62 212 -0.01(-0.05%)
Dec 11, 2023 10.64 10.64 10.62 10.62 20,617 -0.01(-0.05%)
Dec 08, 2023 10.63 10.63 10.63 10.63 1,182 +0.00(+0.00%)
Dec 07, 2023 10.64 10.64 10.62 10.63 5,233 +0.00(+0.00%)
Dec 06, 2023 10.62 10.63 10.62 10.63 5,044 +0.00(+0.00%)
Dec 05, 2023 10.62 10.63 10.62 10.63 1,025 +0.01(+0.09%)
Dec 04, 2023 10.62 10.63 10.62 10.62 6,306 +0.00(+0.00%)
Dec 01, 2023 10.63 10.63 10.61 10.62 27,663 -0.01(-0.09%)
Nov 30, 2023 10.62 10.63 10.62 10.63 19,401 +0.01(+0.09%)
Nov 28, 2023 10.62 228 -0.02(-0.19%)
Nov 27, 2023 10.63 10.64 10.62 10.64 42,745 +0.01(+0.09%)
Nov 24, 2023 10.63 10.63 10.63 10.63 33,500 +0.00(+0.00%)
Nov 21, 2023 10.63 2 +0.00(+0.00%)
Nov 20, 2023 10.62 10.63 10.62 10.63 9,475 +0.01(+0.09%)
Nov 17, 2023 10.62 10.62 10.62 10.62 31,896 +0.01(+0.09%)
Nov 15, 2023 10.61 0 +0.01(+0.09%)
Nov 14, 2023 10.62 10.62 10.60 10.60 63,021 -0.03(-0.28%)
Nov 13, 2023 10.65 10.65 10.61 10.63 60,561 -0.01(-0.09%)
Nov 10, 2023 10.62 10.64 10.60 10.64 15,978 +0.04(+0.38%)
Nov 08, 2023 10.60 0 -0.02(-0.18%)
Nov 07, 2023 10.60 10.62 10.60 10.62 65,133 +0.02(+0.18%)
Nov 06, 2023 10.54 10.60 10.54 10.60 200 +0.01(+0.09%)
Nov 01, 2023 10.59 1 +0.00(+0.00%)
Oct 30, 2023 10.59 10 -0.01(-0.09%)
Oct 27, 2023 10.60 10.60 10.60 10.60 910 +0.01(+0.09%)
Oct 26, 2023 10.59 10.59 10.59 10.59 752 +0.00(+0.00%)
Oct 25, 2023 10.60 10.60 10.59 10.59 900 -0.01(-0.09%)
Oct 24, 2023 10.60 10.60 10.60 10.60 79,000 +0.01(+0.09%)
Oct 20, 2023 10.59 0 -0.01(-0.09%)
Oct 19, 2023 10.60 10.60 10.59 10.60 14,247 +0.00(+0.00%)
Oct 18, 2023 10.60 10.60 10.60 10.60 260,075 +0.00(+0.00%)
Oct 17, 2023 10.60 10.60 10.60 10.60 191,087 +0.00(+0.00%)
Oct 16, 2023 10.64 10.64 10.60 10.60 125,108 -0.01(-0.09%)
Oct 13, 2023 10.58 10.61 10.58 10.61 428,855 +0.04(+0.38%)
Oct 10, 2023 10.57 1 +0.00(+0.00%)
Oct 09, 2023 10.58 10.58 10.57 10.57 22,768 +0.01(+0.09%)
Oct 06, 2023 10.56 10.56 10.56 10.56 400 +0.00(+0.00%)
Oct 05, 2023 10.56 10.56 10.56 10.56 250,121 +0.00(+0.00%)
Oct 04, 2023 10.58 10.58 10.56 10.56 43,839 -0.04(-0.38%)
Oct 02, 2023 10.60 0 +0.04(+0.38%)
Sep 28, 2023 10.56 0 -0.04(-0.38%)
Sep 27, 2023 10.60 10.60 10.60 10.60 218 +0.00(+0.00%)
Sep 26, 2023 10.60 10.60 10.60 10.60 1,790 +0.02(+0.19%)
Sep 21, 2023 10.58 112 +0.01(+0.09%)
Sep 20, 2023 10.60 10.60 10.57 10.57 1,540 +0.03(+0.28%)
Sep 15, 2023 10.54 0 -0.06(-0.57%)
Sep 13, 2023 10.60 4 +0.07(+0.66%)
Sep 12, 2023 10.54 10.55 10.53 10.53 10,392 -0.01(-0.09%)
Sep 07, 2023 10.54 3 +0.00(+0.00%)
Sep 06, 2023 10.54 10.54 10.54 10.54 272 +0.00(+0.00%)
Sep 05, 2023 10.54 10.54 10.54 10.54 100 +0.03(+0.29%)
Aug 28, 2023 10.51 141 +0.00(+0.00%)
Aug 25, 2023 10.51 10.51 10.51 10.51 2,188 +0.00(+0.00%)
Aug 24, 2023 10.51 10.51 10.51 10.51 256 +0.00(+0.00%)
Aug 21, 2023 10.51 24 +0.00(+0.00%)
Aug 17, 2023 10.51 21 +0.00(+0.00%)
Aug 11, 2023 10.51 26 -0.03(-0.29%)
Aug 10, 2023 10.54 10.54 10.54 10.54 118 +0.03(+0.29%)
Aug 09, 2023 10.51 10.51 10.51 10.51 3,752 -0.03(-0.28%)
Aug 08, 2023 10.48 10.54 10.48 10.54 2,001 +0.06(+0.57%)
Aug 07, 2023 10.48 10.48 10.48 10.48 101 -0.12(-1.13%)
Aug 03, 2023 10.60 0 +0.03(+0.28%)
Jul 31, 2023 10.57 3 +0.09(+0.86%)
Jul 27, 2023 10.48 109 +0.00(+0.00%)
Jul 26, 2023 10.52 10.52 10.48 10.48 457,333 -0.04(-0.38%)
Jul 25, 2023 10.52 10.53 10.52 10.52 3,043 -0.04(-0.38%)
Jul 19, 2023 10.56 3 +0.04(+0.38%)
Jul 17, 2023 10.52 4 +0.00(+0.00%)
Jul 14, 2023 10.54 10.56 10.52 10.52 4,004 -0.01(-0.09%)
Jul 13, 2023 10.60 11.66 10.52 10.53 90,027 -0.07(-0.66%)
Jul 12, 2023 10.55 10.60 10.55 10.60 527 +0.06(+0.57%)
Jul 11, 2023 10.50 10.54 10.50 10.54 202 +0.04(+0.38%)
Jul 10, 2023 10.50 10.50 10.50 10.50 383 -0.01(-0.10%)
Jul 05, 2023 10.51 3 +0.01(+0.10%)
Jul 03, 2023 10.44 10.51 10.44 10.50 1,087 -0.02(-0.19%)
Jun 30, 2023 10.52 10.52 10.52 10.52 622 +0.05(+0.48%)
Jun 27, 2023 10.47 82 +0.01(+0.10%)
Jun 26, 2023 10.44 10.53 10.44 10.46 10,530 +0.02(+0.19%)
Jun 22, 2023 10.44 519 +0.04(+0.38%)
Jun 21, 2023 10.40 10.40 10.40 10.40 216 -0.07(-0.67%)
Jun 20, 2023 10.50 10.73 10.47 10.47 23,458 +0.00(+0.00%)
Jun 16, 2023 10.51 10.52 10.47 10.47 1,061 -0.04(-0.38%)
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.