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: MDV )

15.17 +0.27 (+1.78%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 13.23 13.77 12.75 13.74 17,102 +0.77(+5.92%)
May 30, 2023 13.44 13.72 12.98 12.98 24,598 -0.67(-4.91%)
May 26, 2023 13.77 13.77 13.51 13.65 19,101 -0.12(-0.87%)
May 25, 2023 13.91 14.03 13.62 13.77 25,856 -0.03(-0.20%)
May 24, 2023 13.25 13.95 13.25 13.79 9,957 +0.45(+3.38%)
May 23, 2023 13.12 13.71 13.12 13.34 16,824 +0.31(+2.40%)
May 22, 2023 12.79 13.18 12.79 13.03 9,429 +0.11(+0.85%)
May 19, 2023 12.96 13.11 12.54 12.92 15,063 -0.10(-0.78%)
May 18, 2023 12.62 13.25 12.62 13.02 33,783 +0.19(+1.51%)
May 17, 2023 12.33 12.87 12.19 12.83 16,184 +0.47(+3.80%)
May 16, 2023 11.96 12.62 11.34 12.36 22,393 -0.52(-4.07%)
May 15, 2023 12.10 12.88 12.03 12.88 28,555 +0.75(+6.22%)
May 12, 2023 12.24 12.28 11.96 12.13 12,422 -0.24(-1.93%)
May 11, 2023 12.42 12.42 12.20 12.37 18,100 +0.09(+0.75%)
May 10, 2023 11.57 12.40 11.57 12.28 19,534 +0.70(+6.04%)
May 09, 2023 11.19 11.64 11.15 11.58 11,907 +0.02(+0.16%)
May 08, 2023 11.27 11.59 11.18 11.56 15,378 +0.06(+0.48%)
May 05, 2023 11.13 11.59 11.13 11.50 11,953 +0.21(+1.87%)
May 04, 2023 11.28 11.44 11.03 11.29 49,840 -0.21(-1.84%)
May 03, 2023 11.02 11.78 10.97 11.50 37,069 +0.53(+4.87%)
May 02, 2023 9.846 11.01 9.846 10.97 63,758 +1.12(+11.40%)
May 01, 2023 10.12 10.16 9.846 9.846 14,267 -0.28(-2.73%)
Apr 28, 2023 9.938 10.12 9.772 10.12 12,444 +0.08(+0.82%)
Apr 27, 2023 9.975 10.07 9.607 10.04 13,599 -0.04(-0.40%)
Apr 26, 2023 10.02 10.18 9.844 10.08 9,442 +0.07(+0.73%)
Apr 25, 2023 10.17 10.32 9.961 10.01 16,506 -0.05(-0.54%)
Apr 24, 2023 10.48 10.49 10.04 10.06 14,125 -0.17(-1.69%)
Apr 21, 2023 9.788 10.26 9.788 10.23 17,598 +0.45(+4.57%)
Apr 20, 2023 9.688 9.788 9.669 9.788 6,110 +0.21(+2.19%)
Apr 19, 2023 9.514 9.751 9.514 9.578 17,237 -0.03(-0.36%)
Apr 18, 2023 9.532 9.651 9.487 9.613 16,528 +0.03(+0.36%)
Apr 17, 2023 9.578 9.642 9.460 9.578 13,534 -0.01(-0.09%)
Apr 14, 2023 9.578 9.641 9.578 9.587 5,275 +0.01(+0.10%)
Apr 13, 2023 9.532 9.651 9.350 9.578 12,741 +0.14(+1.45%)
Apr 12, 2023 9.423 9.537 9.323 9.441 24,957 -0.03(-0.32%)
Apr 11, 2023 9.396 9.532 9.396 9.472 8,340 +0.05(+0.52%)
Apr 10, 2023 9.469 9.614 9.350 9.423 10,175 -0.16(-1.71%)
Apr 06, 2023 9.469 9.651 9.469 9.587 14,181 +0.01(+0.10%)
Apr 05, 2023 9.523 9.697 9.396 9.578 15,144 +0.09(+0.96%)
Apr 04, 2023 9.669 9.841 9.359 9.487 16,848 -0.20(-2.07%)
Apr 03, 2023 9.669 9.706 9.487 9.688 18,943 -0.01(-0.09%)
Mar 31, 2023 9.487 9.761 9.487 9.697 13,688 +0.13(+1.33%)
Mar 30, 2023 9.669 9.669 9.496 9.569 7,582 -0.00(-0.04%)
Mar 29, 2023 9.609 9.672 9.401 9.573 17,535 -0.17(-1.76%)
Mar 28, 2023 9.745 9.835 9.491 9.745 10,950 -0.07(-0.74%)
Mar 27, 2023 9.952 9.989 9.618 9.817 8,094 +0.01(+0.09%)
Mar 24, 2023 9.989 9.989 9.688 9.808 7,134 -0.14(-1.36%)
Mar 23, 2023 9.808 9.979 9.645 9.943 9,011 +0.15(+1.52%)
Mar 22, 2023 10.08 10.08 9.048 9.794 26,629 -0.33(-3.26%)
Mar 21, 2023 9.970 10.12 9.970 10.12 7,972 -0.04(-0.36%)
Mar 20, 2023 10.01 10.30 10.01 10.16 9,646 +0.07(+0.72%)
Mar 17, 2023 9.989 10.13 9.943 10.09 22,082 -0.02(-0.18%)
Mar 16, 2023 9.943 10.22 9.943 10.11 2,242 +0.16(+1.64%)
Mar 15, 2023 10.15 10.39 9.898 9.943 18,604 -0.12(-1.17%)
Mar 14, 2023 10.14 10.31 10.06 10.06 5,693 +0.06(+0.63%)
Mar 13, 2023 10.16 10.17 9.970 9.998 6,752 -0.17(-1.69%)
Mar 10, 2023 10.57 10.70 10.17 10.17 29,696 -0.52(-4.90%)
Mar 09, 2023 10.45 10.87 10.45 10.69 3,958 +0.30(+2.87%)
Mar 08, 2023 10.85 11.07 10.40 10.40 18,428 -0.45(-4.17%)
Mar 07, 2023 10.86 11.15 10.85 10.85 20,207 -0.15(-1.36%)
Mar 06, 2023 11.00 11.03 10.85 11.00 8,064 -0.00(-0.03%)
Mar 03, 2023 11.05 11.22 11.00 11.00 2,661 +0.09(+0.83%)
Mar 02, 2023 11.02 11.02 10.85 10.91 3,964 -0.02(-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.