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: SECD )

19.98 UNCHANGED
Last Price Updated: 8:00 PM EDT, Jun 28, 2023 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 (%)
May 08, 2023 19.83 19.87 19.83 19.87 2,209 +0.06(+0.30%)
May 05, 2023 19.81 19.85 19.80 19.81 3,213 +0.05(+0.25%)
May 04, 2023 19.76 19.76 19.76 19.76 100 +0.06(+0.30%)
May 03, 2023 19.70 19.70 19.70 19.70 0 -0.02(-0.13%)
May 02, 2023 19.76 19.76 19.72 19.72 2,412 -0.01(-0.05%)
May 01, 2023 19.73 19.73 19.73 19.73 1 +0.04(+0.20%)
Apr 28, 2023 19.69 19.69 19.69 19.69 0 -0.03(-0.18%)
Apr 27, 2023 19.74 19.77 19.73 19.73 4,093 +0.02(+0.13%)
Apr 26, 2023 19.70 19.70 19.70 19.70 0 +0.02(+0.13%)
Apr 25, 2023 19.68 19.68 19.68 19.68 0 +0.00(+0.02%)
Apr 24, 2023 19.67 19.67 19.67 19.67 101 -0.03(-0.15%)
Apr 21, 2023 19.70 19.70 19.70 19.70 106 +0.05(+0.25%)
Apr 20, 2023 19.65 19.65 19.65 19.65 0 -0.02(-0.10%)
Apr 19, 2023 19.67 19.67 19.67 19.67 0 +0.01(+0.05%)
Apr 18, 2023 19.66 19.66 19.66 19.66 0 -0.02(-0.10%)
Apr 17, 2023 19.68 19.68 19.68 19.68 0 +0.01(+0.05%)
Apr 14, 2023 19.67 19.67 19.67 19.67 0 -0.03(-0.15%)
Apr 13, 2023 19.70 19.70 19.70 19.70 0 +0.05(+0.24%)
Apr 12, 2023 19.66 19.66 19.66 19.66 0 -0.01(-0.04%)
Apr 11, 2023 19.66 19.66 19.66 19.66 0 -0.01(-0.08%)
Apr 10, 2023 19.68 19.68 19.68 19.68 0 +0.02(+0.13%)
Apr 06, 2023 19.65 19.65 19.65 19.65 0 -0.00(-0.02%)
Apr 05, 2023 19.66 19.66 19.66 19.66 0 +0.00(+0.02%)
Apr 04, 2023 19.65 19.65 19.65 19.65 102 +0.06(+0.28%)
Apr 03, 2023 19.60 19.60 19.60 19.60 2 -0.01(-0.03%)
Mar 31, 2023 19.60 19.60 19.60 19.60 101 +0.07(+0.38%)
Mar 30, 2023 19.53 19.53 19.53 19.53 1 -0.00(-0.01%)
Mar 29, 2023 19.53 19.53 19.53 19.53 0 +0.01(+0.06%)
Mar 28, 2023 19.52 19.52 19.52 19.52 0 -0.00(-0.02%)
Mar 27, 2023 19.52 19.52 19.52 19.52 0 +0.01(+0.04%)
Mar 24, 2023 19.52 19.52 19.52 19.52 0 -0.01(-0.07%)
Mar 23, 2023 19.53 19.53 19.53 19.53 0 -0.00(-0.01%)
Mar 22, 2023 19.53 19.53 19.53 19.53 0 -0.05(-0.25%)
Mar 21, 2023 19.58 19.58 19.58 19.58 0 +0.05(+0.24%)
Mar 20, 2023 19.53 19.53 19.53 19.53 0 +0.03(+0.18%)
Mar 17, 2023 19.50 19.50 19.50 19.50 101 -0.05(-0.27%)
Mar 16, 2023 19.55 19.55 19.55 19.55 0 +0.01(+0.04%)
Mar 15, 2023 19.54 19.54 19.54 19.54 0 -0.08(-0.40%)
Mar 14, 2023 19.62 19.62 19.62 19.62 0 +0.11(+0.55%)
Mar 13, 2023 19.56 19.56 19.51 19.51 1,014 -0.14(-0.70%)
Mar 10, 2023 19.65 19.65 19.65 19.65 0 +0.01(+0.04%)
Mar 09, 2023 19.64 19.64 19.64 19.64 0 -0.04(-0.23%)
Mar 08, 2023 19.69 19.69 19.69 19.69 0 +0.03(+0.15%)
Mar 07, 2023 19.66 19.66 19.66 19.66 405 -0.01(-0.08%)
Mar 06, 2023 19.67 19.67 19.67 19.67 0 +0.01(+0.03%)
Mar 03, 2023 19.67 19.67 19.67 19.67 0 +0.02(+0.12%)
Mar 02, 2023 19.64 19.64 19.64 19.64 2 -0.02(-0.11%)
Mar 01, 2023 19.66 19.66 19.66 19.66 2 +0.01(+0.05%)
Feb 28, 2023 19.65 19.65 19.65 19.65 1 +0.04(+0.19%)
Feb 27, 2023 19.62 19.62 19.62 19.62 1 -0.00(-0.02%)
Feb 24, 2023 19.62 19.62 19.62 19.62 0 +0.03(+0.15%)
Feb 23, 2023 19.59 19.59 19.59 19.59 0 +0.01(+0.03%)
Feb 22, 2023 19.59 19.59 19.59 19.59 0 -0.01(-0.06%)
Feb 21, 2023 19.60 19.60 19.60 19.60 0 -0.04(-0.20%)
Feb 17, 2023 19.64 19.64 19.64 19.64 0 +0.03(+0.15%)
Feb 16, 2023 19.61 19.61 19.61 19.61 407 +0.02(+0.13%)
Feb 15, 2023 19.58 19.58 19.58 19.58 0 -0.01(-0.08%)
Feb 14, 2023 19.60 19.60 19.60 19.60 0 -0.00(-0.02%)
Feb 13, 2023 19.60 19.60 19.60 19.60 0 -0.04(-0.22%)
Feb 10, 2023 19.65 19.65 19.65 19.65 0 +0.04(+0.20%)
Feb 09, 2023 19.61 19.61 19.61 19.61 101 -0.04(-0.20%)
Feb 08, 2023 19.65 19.65 19.65 19.65 4 -0.02(-0.12%)
Feb 07, 2023 19.67 19.67 19.67 19.67 1 +0.00(+0.02%)
Feb 06, 2023 19.67 19.67 19.67 19.67 407 +0.01(+0.07%)
Feb 03, 2023 19.65 19.65 19.65 19.65 0 +0.02(+0.08%)
Feb 02, 2023 19.64 19.64 19.64 19.64 258 +0.02(+0.10%)
Feb 01, 2023 19.62 19.62 19.62 19.62 511 +0.01(+0.06%)
Jan 31, 2023 19.60 19.60 19.60 19.60 1 +0.04(+0.19%)
Jan 30, 2023 19.57 19.57 19.57 19.57 408 -0.05(-0.25%)
Jan 27, 2023 19.62 19.62 19.62 19.62 0 +0.02(+0.10%)
Jan 26, 2023 19.60 19.60 19.60 19.60 0 -0.01(-0.04%)
Jan 25, 2023 19.61 19.61 19.61 19.61 25 +0.01(+0.05%)
Jan 24, 2023 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
Jan 23, 2023 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
Jan 20, 2023 19.60 19.60 19.60 19.60 0 -0.01(-0.07%)
Jan 19, 2023 19.61 19.61 19.61 19.61 0 -0.01(-0.07%)
Jan 18, 2023 19.63 19.63 19.63 19.63 0 -0.03(-0.15%)
Jan 17, 2023 19.66 19.66 19.66 19.66 714 -0.00(-0.01%)
Jan 13, 2023 19.66 19.66 19.66 19.66 0 -0.05(-0.26%)
Jan 12, 2023 19.72 19.72 19.70 19.71 306 +0.02(+0.12%)
Jan 11, 2023 19.68 19.68 19.68 19.68 1 +0.01(+0.05%)
Jan 10, 2023 19.67 19.67 19.67 19.67 0 +0.06(+0.30%)
Jan 09, 2023 19.66 19.66 19.62 19.62 1,739 +0.05(+0.28%)
Jan 06, 2023 19.58 19.61 19.56 19.56 15,214 -0.03(-0.15%)
Jan 05, 2023 19.59 19.59 19.59 19.59 0 +0.07(+0.38%)
Jan 04, 2023 19.51 19.52 19.51 19.52 510 +0.05(+0.25%)
Jan 03, 2023 19.52 19.52 19.47 19.47 2,144 -0.03(-0.15%)
Dec 30, 2022 19.50 19.50 19.50 19.50 408 -0.01(-0.05%)
Dec 29, 2022 19.51 19.51 19.51 19.51 408 +0.02(+0.10%)
Dec 28, 2022 19.49 19.49 19.49 19.49 816 -0.04(-0.20%)
Dec 27, 2022 19.53 19.53 19.53 19.53 1 -0.01(-0.06%)
Dec 23, 2022 19.54 19.54 19.54 19.54 102 +0.02(+0.10%)
Dec 22, 2022 19.52 19.52 19.52 19.52 0 -0.04(-0.20%)
Dec 21, 2022 19.56 19.56 19.56 19.56 102 +0.03(+0.15%)
Dec 20, 2022 19.53 19.53 19.53 19.53 410 +0.02(+0.09%)
Dec 19, 2022 19.52 19.52 19.51 19.51 102 -0.03(-0.17%)
Dec 16, 2022 19.55 19.55 19.55 19.55 102 +0.05(+0.28%)
Dec 15, 2022 19.49 19.49 19.49 19.49 410 +0.09(+0.45%)
Dec 14, 2022 19.40 19.40 19.40 19.40 615 -0.07(-0.35%)
Dec 13, 2022 19.61 19.61 19.61 19.47 11,460 +0.02(+0.10%)
Dec 12, 2022 19.45 19.45 19.45 19.45 513 +0.05(+0.28%)
Dec 09, 2022 19.40 19.40 19.40 19.40 102 -0.01(-0.05%)
Dec 08, 2022 19.40 19.41 19.37 19.41 3,016 -0.10(-0.50%)
Dec 07, 2022 19.51 19.51 19.51 19.51 103 -0.03(-0.17%)
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.