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: FRGE )

1.710 -0.010 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 24, 2024 1.750 1.750 1.680 1.710 429,717 -0.01(-0.58%)
May 23, 2024 1.800 1.800 1.680 1.720 587,804 -0.07(-3.91%)
May 22, 2024 1.880 1.880 1.780 1.790 472,290 -0.07(-3.76%)
May 21, 2024 1.890 1.960 1.840 1.860 486,637 -0.04(-2.11%)
May 20, 2024 1.820 1.900 1.770 1.900 445,803 +0.11(+6.15%)
May 17, 2024 1.810 1.840 1.770 1.790 413,904 -0.01(-0.56%)
May 16, 2024 1.830 1.870 1.780 1.800 470,207 -0.03(-1.64%)
May 15, 2024 1.910 1.910 1.810 1.830 507,875 -0.05(-2.66%)
May 14, 2024 1.870 1.910 1.830 1.880 449,679 +0.08(+4.44%)
May 13, 2024 1.810 1.850 1.800 1.800 338,673 +0.05(+2.86%)
May 10, 2024 1.800 1.810 1.680 1.750 580,893 +0.00(+0.00%)
May 09, 2024 1.850 1.850 1.740 1.750 706,167 -0.04(-2.23%)
May 08, 2024 1.920 1.990 1.780 1.790 534,223 -0.15(-7.73%)
May 07, 2024 1.970 2.005 1.915 1.940 460,558 -0.05(-2.51%)
May 06, 2024 2.050 2.110 1.960 1.990 549,258 +0.04(+2.05%)
May 03, 2024 1.990 2.000 1.895 1.950 418,226 +0.01(+0.52%)
May 02, 2024 1.930 1.980 1.910 1.940 359,830 +0.03(+1.57%)
May 01, 2024 1.860 1.950 1.830 1.910 452,400 +0.08(+4.37%)
Apr 30, 2024 1.880 1.890 1.800 1.830 458,354 -0.07(-3.68%)
Apr 29, 2024 1.930 1.975 1.881 1.900 310,430 -0.02(-1.04%)
Apr 26, 2024 1.900 1.950 1.870 1.920 411,626 +0.01(+0.52%)
Apr 25, 2024 1.900 1.940 1.860 1.910 459,381 -0.05(-2.55%)
Apr 24, 2024 1.970 2.020 1.915 1.960 445,112 -0.01(-0.51%)
Apr 23, 2024 1.910 1.980 1.860 1.970 548,037 +0.05(+2.60%)
Apr 22, 2024 1.880 1.970 1.820 1.920 465,501 +0.06(+3.23%)
Apr 19, 2024 1.850 1.890 1.750 1.860 909,937 -0.01(-0.53%)
Apr 18, 2024 1.810 1.920 1.790 1.870 675,234 +0.05(+2.75%)
Apr 17, 2024 1.790 1.870 1.770 1.820 612,455 +0.03(+1.68%)
Apr 16, 2024 1.920 1.930 1.780 1.790 814,504 -0.13(-6.77%)
Apr 15, 2024 2.020 2.020 1.905 1.920 361,591 -0.10(-4.95%)
Apr 12, 2024 2.100 2.190 1.980 2.020 911,248 -0.23(-10.22%)
Apr 11, 2024 2.250 2.300 2.100 2.250 696,022 +0.04(+1.81%)
Apr 10, 2024 2.240 2.250 2.110 2.210 788,567 -0.14(-5.96%)
Apr 09, 2024 2.230 2.370 2.120 2.350 1,290,538 +0.19(+8.80%)
Apr 08, 2024 2.500 2.530 2.150 2.160 1,769,025 -0.20(-8.47%)
Apr 05, 2024 1.950 2.390 1.820 2.360 1,982,556 +0.37(+18.59%)
Apr 04, 2024 1.920 2.149 1.909 1.990 1,075,291 +0.15(+8.15%)
Apr 03, 2024 1.790 1.890 1.710 1.840 925,963 +0.16(+9.52%)
Apr 02, 2024 1.800 1.850 1.680 1.680 1,038,374 -0.14(-7.69%)
Apr 01, 2024 1.950 2.000 1.790 1.820 1,537,234 -0.11(-5.70%)
Mar 28, 2024 2.120 2.145 1.920 1.930 1,197,422 -0.15(-7.21%)
Mar 27, 2024 2.210 2.240 1.850 2.080 3,849,087 -0.57(-21.51%)
Mar 26, 2024 2.800 2.860 2.420 2.650 3,022,771 -0.04(-1.49%)
Mar 25, 2024 2.950 3.560 2.510 2.690 11,160,415 +0.36(+15.45%)
Mar 22, 2024 2.070 2.365 2.000 2.330 1,903,908 +0.27(+13.11%)
Mar 21, 2024 2.040 2.150 2.010 2.060 378,169 +0.01(+0.49%)
Mar 20, 2024 1.910 2.065 1.890 2.050 302,823 +0.13(+6.77%)
Mar 19, 2024 1.880 1.940 1.820 1.920 129,663 +0.03(+1.59%)
Mar 18, 2024 1.900 1.900 1.845 1.890 148,396 +0.01(+0.53%)
Mar 15, 2024 1.780 1.900 1.780 1.880 545,623 +0.07(+3.87%)
Mar 14, 2024 1.950 1.950 1.770 1.810 360,922 -0.13(-6.70%)
Mar 13, 2024 1.950 1.980 1.860 1.940 224,696 +0.02(+1.04%)
Mar 12, 2024 1.870 1.980 1.854 1.920 239,944 +0.03(+1.59%)
Mar 11, 2024 1.840 1.930 1.840 1.890 173,277 +0.04(+2.16%)
Mar 08, 2024 1.870 1.920 1.840 1.850 324,077 +0.01(+0.54%)
Mar 07, 2024 1.810 1.885 1.809 1.840 170,267 +0.04(+2.22%)
Mar 06, 2024 1.860 1.865 1.770 1.800 256,788 -0.04(-2.17%)
Mar 05, 2024 1.990 1.990 1.830 1.840 368,080 -0.16(-8.00%)
Mar 04, 2024 1.970 2.029 1.920 2.000 307,297 +0.05(+2.56%)
Mar 01, 2024 2.070 2.100 1.950 1.950 313,918 -0.13(-6.25%)
Feb 29, 2024 1.930 2.080 1.920 2.080 569,252 +0.17(+8.90%)
Feb 28, 2024 1.910 1.979 1.910 1.910 125,898 -0.05(-2.55%)
Feb 27, 2024 1.940 1.975 1.900 1.960 166,315 +0.05(+2.62%)
Feb 26, 2024 1.870 1.950 1.870 1.910 333,201 +0.05(+2.69%)
Feb 23, 2024 1.870 1.920 1.830 1.860 222,750 -0.01(-0.53%)
Feb 22, 2024 1.880 1.910 1.830 1.870 267,247 -0.01(-0.53%)
Feb 21, 2024 1.970 1.980 1.850 1.880 362,657 -0.09(-4.57%)
Feb 20, 2024 2.030 2.060 1.960 1.970 322,798 -0.08(-3.90%)
Feb 16, 2024 2.060 2.100 2.000 2.050 364,979 -0.01(-0.49%)
Feb 15, 2024 1.940 2.070 1.930 2.060 409,103 +0.11(+5.64%)
Feb 14, 2024 1.760 1.950 1.760 1.950 656,494 +0.21(+12.07%)
Feb 13, 2024 1.830 1.830 1.725 1.740 571,868 -0.11(-5.95%)
Feb 12, 2024 1.780 1.885 1.780 1.850 413,721 +0.08(+4.52%)
Feb 09, 2024 1.680 1.770 1.655 1.770 333,185 +0.11(+6.63%)
Feb 08, 2024 1.650 1.735 1.625 1.660 365,574 +0.02(+1.22%)
Feb 07, 2024 1.750 1.770 1.580 1.640 404,340 -0.11(-6.29%)
Feb 06, 2024 1.780 1.850 1.750 1.750 317,829 -0.04(-2.23%)
Feb 05, 2024 1.900 1.920 1.780 1.790 369,837 -0.13(-6.77%)
Feb 02, 2024 1.890 1.950 1.890 1.920 214,171 +0.00(+0.00%)
Feb 01, 2024 1.950 2.020 1.900 1.920 362,265 +0.00(+0.00%)
Jan 31, 2024 2.000 2.080 1.910 1.920 429,118 -0.08(-4.00%)
Jan 30, 2024 2.010 2.050 2.000 2.000 290,282 -0.02(-0.99%)
Jan 29, 2024 1.850 2.030 1.850 2.020 369,531 +0.15(+8.02%)
Jan 26, 2024 1.900 1.930 1.830 1.870 315,756 -0.03(-1.58%)
Jan 25, 2024 1.870 1.900 1.840 1.900 430,807 +0.03(+1.60%)
Jan 24, 2024 1.910 1.975 1.840 1.870 504,707 -0.05(-2.60%)
Jan 23, 2024 1.910 2.000 1.880 1.920 445,366 +0.01(+0.52%)
Jan 22, 2024 1.840 2.015 1.840 1.910 527,558 +0.06(+3.24%)
Jan 19, 2024 1.860 1.870 1.730 1.850 796,128 -0.06(-3.14%)
Jan 18, 2024 2.260 2.303 1.870 1.910 1,920,913 -0.35(-15.49%)
Jan 17, 2024 2.270 2.290 2.170 2.260 315,913 -0.06(-2.59%)
Jan 16, 2024 2.360 2.360 2.290 2.320 343,714 -0.08(-3.33%)
Jan 12, 2024 2.590 2.590 2.390 2.400 281,258 -0.14(-5.51%)
Jan 11, 2024 2.620 2.650 2.480 2.540 472,781 -0.10(-3.79%)
Jan 10, 2024 2.640 2.700 2.560 2.640 414,098 -0.01(-0.38%)
Jan 09, 2024 2.890 2.900 2.640 2.650 584,302 -0.17(-6.03%)
Jan 08, 2024 2.760 2.830 2.690 2.820 426,161 +0.06(+2.17%)
Jan 05, 2024 3.020 3.040 2.740 2.760 804,901 -0.29(-9.51%)
Jan 04, 2024 3.130 3.170 3.000 3.050 389,596 -0.06(-1.93%)
Jan 03, 2024 3.380 3.380 3.051 3.110 558,906 -0.30(-8.80%)
Jan 02, 2024 3.410 3.480 3.320 3.410 530,601 -0.02(-0.58%)
Dec 29, 2023 3.860 3.870 3.420 3.430 549,627 -0.43(-11.14%)
Dec 28, 2023 3.940 4.000 3.840 3.860 523,140 -0.10(-2.53%)
Dec 27, 2023 3.910 4.005 3.840 3.960 696,477 +0.04(+1.02%)
Dec 26, 2023 3.880 4.020 3.870 3.920 600,393 +0.05(+1.29%)
Dec 22, 2023 3.950 3.990 3.820 3.870 643,771 -0.10(-2.52%)
Dec 21, 2023 3.750 3.980 3.740 3.970 970,242 +0.32(+8.77%)
Dec 20, 2023 3.795 4.010 3.500 3.650 3,078,072 +0.26(+7.67%)
Dec 19, 2023 3.400 3.450 3.312 3.390 745,375 +0.00(+0.00%)
Dec 18, 2023 3.480 3.500 3.360 3.390 521,201 -0.10(-2.87%)
Dec 15, 2023 3.460 3.515 3.410 3.490 1,374,614 -0.01(-0.29%)
Dec 14, 2023 3.370 3.560 3.280 3.500 874,427 +0.25(+7.69%)
Dec 13, 2023 3.180 3.260 3.140 3.250 741,073 +0.08(+2.52%)
Dec 12, 2023 3.230 3.250 3.150 3.170 272,724 -0.06(-1.86%)
Dec 11, 2023 3.210 3.280 3.200 3.230 284,147 +0.00(+0.00%)
Dec 08, 2023 3.250 3.270 3.180 3.230 332,353 -0.06(-1.82%)
Dec 07, 2023 3.200 3.310 3.120 3.290 578,868 +0.12(+3.79%)
Dec 06, 2023 3.200 3.212 3.155 3.170 404,311 +0.00(+0.00%)
Dec 05, 2023 3.100 3.210 3.080 3.170 460,937 +0.09(+2.92%)
Dec 04, 2023 3.320 3.400 3.030 3.080 553,573 -0.24(-7.23%)
Dec 01, 2023 3.300 3.420 3.170 3.320 753,151 +0.02(+0.61%)
Nov 30, 2023 3.310 3.310 3.180 3.300 2,005,314 +0.02(+0.61%)
Nov 29, 2023 3.250 3.310 3.220 3.280 585,622 +0.00(+0.00%)
Nov 28, 2023 3.290 3.350 3.160 3.280 591,100 -0.04(-1.20%)
Nov 27, 2023 3.360 3.440 3.190 3.320 795,491 -0.04(-1.19%)
Nov 24, 2023 3.140 3.390 3.070 3.360 316,593 +0.17(+5.33%)
Nov 22, 2023 3.090 3.341 3.090 3.190 519,734 +0.11(+3.57%)
Nov 21, 2023 2.910 3.090 2.910 3.080 535,478 +0.11(+3.70%)
Nov 20, 2023 2.930 2.980 2.900 2.970 409,018 +0.04(+1.37%)
Nov 17, 2023 2.870 2.950 2.810 2.930 391,124 +0.09(+3.17%)
Nov 16, 2023 2.850 2.930 2.800 2.840 515,239 +0.02(+0.71%)
Nov 15, 2023 2.620 2.930 2.620 2.820 651,681 +0.23(+8.88%)
Nov 14, 2023 2.380 2.600 2.380 2.590 359,464 +0.30(+13.10%)
Nov 13, 2023 2.240 2.315 2.205 2.290 153,866 +0.04(+1.78%)
Nov 10, 2023 2.340 2.340 2.175 2.250 264,262 -0.05(-2.17%)
Nov 09, 2023 2.300 2.420 2.250 2.300 144,245 +0.00(+0.00%)
Nov 08, 2023 2.260 2.310 2.070 2.300 201,332 -0.01(-0.43%)
Nov 07, 2023 2.240 2.310 2.170 2.310 166,311 +0.06(+2.67%)
Nov 06, 2023 2.390 2.390 2.240 2.250 172,784 -0.20(-8.16%)
Nov 03, 2023 2.640 2.640 2.405 2.450 232,920 -0.17(-6.49%)
Nov 02, 2023 2.550 2.650 2.510 2.620 249,819 +0.12(+4.80%)
Nov 01, 2023 2.530 2.600 2.370 2.500 174,572 -0.04(-1.57%)
Oct 31, 2023 2.490 2.540 2.350 2.540 163,631 +0.07(+2.83%)
Oct 30, 2023 2.320 2.500 2.280 2.470 134,088 +0.20(+8.81%)
Oct 27, 2023 2.470 2.526 2.260 2.270 216,681 -0.25(-9.92%)
Oct 26, 2023 2.380 2.550 2.380 2.520 223,773 +0.17(+7.23%)
Oct 25, 2023 2.300 2.395 2.260 2.350 187,829 -0.03(-1.26%)
Oct 24, 2023 2.440 2.525 2.345 2.380 198,727 -0.04(-1.65%)
Oct 23, 2023 2.290 2.535 2.280 2.420 227,439 +0.09(+3.86%)
Oct 20, 2023 2.470 2.470 2.240 2.330 275,356 -0.13(-5.28%)
Oct 19, 2023 2.390 2.480 2.330 2.460 163,727 +0.08(+3.36%)
Oct 18, 2023 2.600 2.600 2.320 2.380 247,547 -0.25(-9.51%)
Oct 17, 2023 2.570 2.775 2.570 2.630 537,291 +0.04(+1.54%)
Oct 16, 2023 2.580 2.615 2.520 2.590 287,324 +0.05(+1.97%)
Oct 13, 2023 2.360 2.540 2.350 2.540 274,985 +0.18(+7.63%)
Oct 12, 2023 2.370 2.375 2.270 2.360 159,091 +0.05(+2.16%)
Oct 11, 2023 2.280 2.340 2.251 2.310 205,147 +0.09(+4.05%)
Oct 10, 2023 2.160 2.290 2.150 2.220 331,288 +0.09(+4.23%)
Oct 09, 2023 2.110 2.150 2.060 2.130 121,327 -0.02(-0.93%)
Oct 06, 2023 1.980 2.180 1.980 2.150 200,653 +0.14(+6.97%)
Oct 05, 2023 1.960 2.010 1.941 2.010 245,826 +0.08(+4.15%)
Oct 04, 2023 1.810 1.970 1.810 1.930 208,391 +0.12(+6.63%)
Oct 03, 2023 1.870 1.880 1.780 1.810 206,753 -0.08(-4.23%)
Oct 02, 2023 2.010 2.020 1.885 1.890 179,882 -0.14(-6.90%)
Sep 29, 2023 1.970 2.050 1.960 2.030 258,742 +0.06(+3.05%)
Sep 28, 2023 1.930 1.975 1.910 1.970 142,891 +0.02(+1.03%)
Sep 27, 2023 1.930 2.000 1.930 1.950 232,415 +0.03(+1.56%)
Sep 26, 2023 1.900 1.960 1.890 1.920 178,729 -0.03(-1.54%)
Sep 25, 2023 1.990 1.950 1.925 1.950 182,888 -0.02(-1.02%)
Sep 22, 2023 2.040 2.080 1.965 1.970 193,986 -0.04(-1.99%)
Sep 21, 2023 2.070 2.100 2.000 2.010 260,520 -0.10(-4.74%)
Sep 20, 2023 2.150 2.200 2.090 2.110 222,165 -0.04(-1.86%)
Sep 19, 2023 1.990 2.150 1.990 2.150 318,385 +0.16(+8.04%)
Sep 18, 2023 2.100 2.100 1.970 1.990 268,256 -0.10(-4.78%)
Sep 15, 2023 2.110 2.110 2.050 2.090 668,135 -0.01(-0.48%)
Sep 14, 2023 2.120 2.150 2.060 2.100 218,426 +0.05(+2.44%)
Sep 13, 2023 2.160 2.180 2.050 2.050 196,848 -0.10(-4.65%)
Sep 12, 2023 2.170 2.230 2.120 2.150 252,883 -0.10(-4.44%)
Sep 11, 2023 2.190 2.290 2.140 2.250 168,225 +0.09(+4.17%)
Sep 08, 2023 2.220 2.240 2.160 2.160 200,167 -0.06(-2.70%)
Sep 07, 2023 2.310 2.310 2.175 2.220 211,010 -0.10(-4.31%)
Sep 06, 2023 2.260 2.340 2.250 2.320 129,906 +0.04(+1.75%)
Sep 05, 2023 2.320 2.345 2.210 2.280 400,792 -0.07(-2.98%)
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.