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 (%)
Aug 31, 2023 2.480 2.580 2.435 2.450 294,935 +0.01(+0.41%)
Aug 30, 2023 2.430 2.493 2.411 2.440 142,902 -0.02(-0.81%)
Aug 29, 2023 2.300 2.480 2.270 2.460 180,822 +0.14(+6.03%)
Aug 28, 2023 2.280 2.360 2.240 2.320 136,559 +0.04(+1.75%)
Aug 25, 2023 2.210 2.300 2.190 2.280 165,042 +0.08(+3.64%)
Aug 24, 2023 2.220 2.280 2.190 2.200 181,934 -0.04(-1.79%)
Aug 23, 2023 2.190 2.255 2.150 2.240 266,072 +0.06(+2.75%)
Aug 22, 2023 2.220 2.270 2.140 2.180 288,178 -0.03(-1.36%)
Aug 21, 2023 2.200 2.260 2.090 2.210 279,521 +0.03(+1.38%)
Aug 18, 2023 2.270 2.330 2.180 2.180 302,829 -0.12(-5.22%)
Aug 17, 2023 2.520 2.530 2.270 2.300 415,622 -0.18(-7.26%)
Aug 16, 2023 2.580 2.620 2.480 2.480 260,466 -0.12(-4.62%)
Aug 15, 2023 2.600 2.650 2.515 2.600 401,894 -0.01(-0.38%)
Aug 14, 2023 2.840 2.840 2.565 2.610 362,092 -0.24(-8.42%)
Aug 11, 2023 2.860 2.915 2.820 2.850 307,898 -0.03(-1.04%)
Aug 10, 2023 2.940 3.080 2.845 2.880 1,233,902 -0.05(-1.71%)
Aug 09, 2023 2.900 2.980 2.730 2.930 893,138 +0.08(+2.81%)
Aug 08, 2023 2.700 2.900 2.670 2.850 475,859 +0.11(+4.01%)
Aug 07, 2023 2.900 2.930 2.615 2.740 640,796 -0.15(-5.19%)
Aug 04, 2023 2.830 2.980 2.830 2.890 318,382 +0.09(+3.21%)
Aug 03, 2023 2.740 2.905 2.730 2.800 409,498 +0.04(+1.45%)
Aug 02, 2023 2.870 2.865 2.730 2.760 341,758 -0.13(-4.50%)
Aug 01, 2023 2.930 2.990 2.860 2.890 408,906 -0.02(-0.69%)
Jul 31, 2023 2.840 3.070 2.801 2.910 718,334 +0.09(+3.19%)
Jul 28, 2023 2.820 2.840 2.750 2.820 360,533 +0.04(+1.44%)
Jul 27, 2023 3.000 3.000 2.750 2.780 342,608 -0.17(-5.76%)
Jul 26, 2023 2.740 2.990 2.710 2.950 634,770 +0.22(+8.06%)
Jul 25, 2023 2.770 2.850 2.640 2.730 314,501 -0.06(-2.15%)
Jul 24, 2023 2.760 2.850 2.700 2.790 481,291 +0.03(+1.09%)
Jul 21, 2023 2.740 2.850 2.710 2.760 758,494 +0.05(+1.85%)
Jul 20, 2023 2.640 2.780 2.602 2.710 835,614 +0.07(+2.65%)
Jul 19, 2023 2.620 2.745 2.575 2.640 532,479 +0.02(+0.76%)
Jul 18, 2023 2.480 2.680 2.480 2.620 403,208 +0.08(+3.15%)
Jul 17, 2023 2.340 2.593 2.330 2.540 554,649 +0.18(+7.63%)
Jul 14, 2023 2.250 2.380 2.200 2.360 860,909 -0.03(-1.26%)
Jul 13, 2023 2.360 2.640 2.360 2.390 1,194,847 +0.04(+1.70%)
Jul 12, 2023 2.900 2.950 2.210 2.350 2,423,630 -0.50(-17.54%)
Jul 11, 2023 3.080 3.080 2.830 2.850 1,292,208 -0.19(-6.25%)
Jul 10, 2023 2.650 3.080 2.649 3.040 1,443,786 +0.36(+13.43%)
Jul 07, 2023 2.500 2.760 2.460 2.680 877,856 +0.18(+7.20%)
Jul 06, 2023 2.410 2.550 2.310 2.500 682,460 +0.05(+2.04%)
Jul 05, 2023 2.470 2.480 2.320 2.450 426,214 +0.02(+0.82%)
Jul 03, 2023 2.430 2.560 2.410 2.430 466,290 +0.00(+0.00%)
Jun 30, 2023 2.420 2.540 2.340 2.430 637,456 +0.01(+0.41%)
Jun 29, 2023 2.440 2.440 2.240 2.420 533,708 -0.02(-0.82%)
Jun 28, 2023 2.200 2.440 2.160 2.440 944,815 +0.23(+10.41%)
Jun 27, 2023 2.070 2.250 1.995 2.210 518,171 +0.12(+5.74%)
Jun 26, 2023 2.170 2.210 1.940 2.090 834,788 -0.17(-7.52%)
Jun 23, 2023 2.110 2.380 1.990 2.260 15,302,850 +0.14(+6.60%)
Jun 22, 2023 2.140 2.140 2.010 2.120 497,261 -0.03(-1.40%)
Jun 21, 2023 2.070 2.200 2.030 2.150 726,578 +0.07(+3.37%)
Jun 20, 2023 1.800 2.250 1.800 2.080 1,353,752 +0.25(+13.66%)
Jun 16, 2023 1.970 1.970 1.735 1.830 514,976 -0.10(-5.18%)
Jun 15, 2023 1.720 1.960 1.720 1.930 444,533 +0.15(+8.43%)
Jun 14, 2023 1.840 1.990 1.750 1.780 384,853 -0.04(-2.20%)
Jun 13, 2023 1.960 1.990 1.820 1.820 571,555 -0.14(-7.14%)
Jun 12, 2023 2.060 2.125 1.940 1.960 544,855 -0.07(-3.45%)
Jun 09, 2023 1.860 2.050 1.830 2.030 1,414,513 +0.17(+9.14%)
Jun 08, 2023 1.880 1.885 1.821 1.860 215,198 -0.02(-1.06%)
Jun 07, 2023 1.830 1.920 1.793 1.880 324,143 +0.08(+4.44%)
Jun 06, 2023 1.780 1.950 1.780 1.800 503,531 -0.03(-1.64%)
Jun 05, 2023 1.770 1.950 1.760 1.830 753,591 +0.07(+3.98%)
Jun 02, 2023 1.600 1.760 1.530 1.760 526,824 +0.19(+12.10%)
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.