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: EP )

7.390 +0.420 (+6.03%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 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 (%)
May 31, 2023 9.210 9.607 8.631 9.460 50,299 +0.57(+6.41%)
May 30, 2023 9.060 9.430 8.370 8.890 16,498 -0.40(-4.31%)
May 26, 2023 9.060 9.950 9.060 9.290 18,582 +0.18(+1.98%)
May 25, 2023 9.900 9.930 9.110 9.110 11,810 -0.65(-6.66%)
May 24, 2023 10.00 10.13 9.500 9.760 67,607 -0.61(-5.88%)
May 23, 2023 10.48 10.52 10.24 10.37 7,834 -0.11(-1.05%)
May 22, 2023 11.46 11.61 10.40 10.48 36,743 -1.16(-9.97%)
May 19, 2023 11.73 11.77 11.21 11.64 11,670 +0.14(+1.22%)
May 18, 2023 10.07 11.50 10.03 11.50 19,332 +1.44(+14.31%)
May 17, 2023 9.540 10.32 9.540 10.06 10,884 +0.27(+2.76%)
May 16, 2023 10.74 10.74 9.785 9.790 2,728 -0.72(-6.85%)
May 15, 2023 9.980 10.61 9.980 10.51 8,799 +0.75(+7.68%)
May 12, 2023 9.380 9.782 9.380 9.760 6,314 +0.46(+4.95%)
May 11, 2023 9.110 9.600 8.775 9.300 13,022 +0.03(+0.32%)
May 10, 2023 9.500 9.500 9.120 9.270 8,053 -0.01(-0.11%)
May 09, 2023 9.230 9.310 9.230 9.280 8,676 +0.17(+1.87%)
May 08, 2023 9.180 9.470 8.750 9.110 21,159 -0.05(-0.55%)
May 05, 2023 9.255 9.750 9.000 9.160 20,337 -0.10(-1.08%)
May 04, 2023 10.05 10.05 9.000 9.260 21,830 -0.69(-6.93%)
May 03, 2023 10.40 10.52 9.760 9.950 23,592 +0.25(+2.58%)
May 02, 2023 10.30 10.45 8.000 9.700 111,760 -0.77(-7.35%)
May 01, 2023 10.50 10.50 10.28 10.47 7,811 -0.38(-3.50%)
Apr 28, 2023 11.04 11.06 10.85 10.85 5,627 -0.15(-1.36%)
Apr 27, 2023 11.11 11.16 10.74 11.00 5,772 +0.17(+1.57%)
Apr 26, 2023 11.01 11.82 10.63 10.83 20,129 -0.18(-1.63%)
Apr 25, 2023 11.09 11.80 10.84 11.01 24,705 -0.23(-2.05%)
Apr 24, 2023 11.32 11.44 11.06 11.24 8,392 -0.05(-0.44%)
Apr 21, 2023 11.31 11.96 11.26 11.29 12,948 -0.30(-2.59%)
Apr 20, 2023 11.77 11.77 11.37 11.59 12,952 +0.08(+0.70%)
Apr 19, 2023 12.11 12.27 11.11 11.51 39,826 -0.79(-6.42%)
Apr 18, 2023 12.41 12.50 12.00 12.30 25,199 +0.05(+0.41%)
Apr 17, 2023 12.51 12.51 12.07 12.25 10,222 -0.44(-3.47%)
Apr 14, 2023 12.69 12.95 12.35 12.69 19,184 +0.09(+0.71%)
Apr 13, 2023 12.54 12.76 12.20 12.60 18,917 -0.12(-0.94%)
Apr 12, 2023 12.70 12.92 12.27 12.72 18,052 +0.02(+0.16%)
Apr 11, 2023 12.85 13.07 12.36 12.70 15,514 -0.16(-1.24%)
Apr 10, 2023 12.57 12.93 12.57 12.86 15,332 +0.05(+0.39%)
Apr 06, 2023 12.91 12.91 12.63 12.81 6,429 +0.02(+0.16%)
Apr 05, 2023 13.17 13.25 12.78 12.79 18,770 -0.46(-3.47%)
Apr 04, 2023 12.15 13.25 12.11 13.25 36,132 +0.89(+7.20%)
Apr 03, 2023 12.48 12.90 12.11 12.36 14,682 -0.05(-0.40%)
Mar 31, 2023 12.35 12.51 12.00 12.41 20,393 +0.04(+0.32%)
Mar 30, 2023 12.31 12.49 11.87 12.37 16,482 -0.02(-0.16%)
Mar 29, 2023 12.12 12.50 12.08 12.39 11,408 +0.13(+1.06%)
Mar 28, 2023 12.38 12.47 12.10 12.26 11,499 -0.10(-0.81%)
Mar 27, 2023 12.96 12.96 12.17 12.36 17,213 -0.09(-0.72%)
Mar 24, 2023 12.10 12.62 12.00 12.45 17,757 +0.05(+0.40%)
Mar 23, 2023 12.50 13.00 12.13 12.40 23,121 +0.32(+2.65%)
Mar 22, 2023 13.28 13.28 12.00 12.08 51,205 -1.32(-9.85%)
Mar 21, 2023 13.25 13.40 12.79 13.40 37,898 +0.23(+1.75%)
Mar 20, 2023 12.73 13.17 12.64 13.17 40,025 +0.28(+2.17%)
Mar 17, 2023 12.06 13.00 11.18 12.89 137,286 +0.64(+5.22%)
Mar 16, 2023 12.05 12.57 12.00 12.25 14,349 +0.05(+0.41%)
Mar 15, 2023 12.58 12.92 12.00 12.20 28,567 -0.32(-2.56%)
Mar 14, 2023 12.94 12.94 12.20 12.52 21,340 -0.13(-1.03%)
Mar 13, 2023 12.55 12.86 12.00 12.65 28,666 -0.16(-1.25%)
Mar 10, 2023 12.91 13.04 12.50 12.81 24,109 +0.21(+1.67%)
Mar 09, 2023 12.90 13.10 12.60 12.60 16,064 -0.37(-2.85%)
Mar 08, 2023 12.44 13.10 12.21 12.97 17,714 +0.54(+4.34%)
Mar 07, 2023 11.79 12.63 11.79 12.43 15,561 +0.46(+3.84%)
Mar 06, 2023 12.22 12.51 11.55 11.97 18,539 -0.29(-2.37%)
Mar 03, 2023 12.90 13.33 12.20 12.26 27,817 -0.60(-4.67%)
Mar 02, 2023 12.86 13.19 12.71 12.86 30,018 -0.27(-2.06%)
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.