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: SATX )

0.5213 -0.0088 (-1.66%)
Official Closing Price Updated: 8:00 PM EDT, Apr 17, 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 (%)
Sep 29, 2023 0.5220 0.5857 0.5210 0.5320 161,920 -0.06(-9.98%)
Sep 28, 2023 0.5400 0.5980 0.5102 0.5910 111,530 +0.02(+3.68%)
Sep 27, 2023 0.5900 0.6099 0.5550 0.5700 49,566 -0.03(-5.06%)
Sep 26, 2023 0.5800 0.6142 0.5501 0.6004 38,729 +0.03(+4.47%)
Sep 25, 2023 0.6190 0.5985 0.5700 0.5747 68,023 -0.02(-3.41%)
Sep 22, 2023 0.5800 0.6054 0.5750 0.5950 38,392 +0.02(+3.48%)
Sep 21, 2023 0.5887 0.5899 0.5301 0.5750 210,073 -0.02(-2.87%)
Sep 20, 2023 0.7000 0.7000 0.5121 0.5920 315,394 -0.11(-15.43%)
Sep 19, 2023 0.7500 0.7460 0.6600 0.7000 211,490 -0.03(-3.45%)
Sep 18, 2023 0.7700 0.7787 0.7000 0.7250 272,264 -0.07(-8.23%)
Sep 15, 2023 0.7663 0.7900 0.7510 0.7900 103,510 +0.00(+0.00%)
Sep 14, 2023 0.7700 0.7900 0.7600 0.7900 145,607 +0.02(+2.20%)
Sep 13, 2023 0.7991 0.8000 0.7500 0.7730 281,775 -0.03(-3.38%)
Sep 12, 2023 0.8000 0.8100 0.7700 0.8000 640,590 +0.01(+1.14%)
Sep 11, 2023 0.7400 0.8100 0.6846 0.7910 895,914 +0.08(+10.47%)
Sep 08, 2023 0.6900 0.7300 0.6500 0.7160 300,148 +0.03(+4.37%)
Sep 07, 2023 0.6647 0.7099 0.6330 0.6860 371,036 +0.03(+3.78%)
Sep 06, 2023 0.6809 0.6809 0.6100 0.6610 512,329 -0.01(-1.99%)
Sep 05, 2023 0.5900 0.6777 0.5799 0.6744 870,770 +0.06(+9.84%)
Sep 01, 2023 0.5935 0.6450 0.5700 0.6140 1,613,157 -0.04(-5.68%)
Aug 31, 2023 0.6800 0.8100 0.5500 0.6510 35,766,608 +0.17(+36.19%)
Aug 30, 2023 0.4463 0.4780 0.4463 0.4780 98,621 +0.02(+4.12%)
Aug 29, 2023 0.4880 0.4880 0.4401 0.4591 118,015 -0.01(-2.73%)
Aug 28, 2023 0.4780 0.4780 0.4350 0.4720 165,108 +0.00(+0.43%)
Aug 25, 2023 0.4660 0.4790 0.4401 0.4700 269,384 -0.01(-2.08%)
Aug 24, 2023 0.4000 0.5200 0.4000 0.4800 1,718,323 +0.07(+18.43%)
Aug 23, 2023 0.4000 0.4080 0.3951 0.4053 167,796 -0.00(-0.49%)
Aug 22, 2023 0.4120 0.4129 0.4000 0.4073 223,542 +0.01(+1.57%)
Aug 21, 2023 0.4175 0.4175 0.3900 0.4010 190,377 -0.00(-0.99%)
Aug 18, 2023 0.4100 0.4199 0.3480 0.4050 696,441 -0.00(-1.22%)
Aug 17, 2023 0.3000 0.4467 0.3000 0.4100 3,472,257 +0.11(+35.99%)
Aug 16, 2023 0.3174 0.3200 0.3000 0.3015 197,382 -0.01(-2.33%)
Aug 15, 2023 0.3300 0.3300 0.3060 0.3087 167,925 -0.01(-3.50%)
Aug 14, 2023 0.3340 0.3340 0.3014 0.3199 154,870 -0.00(-0.59%)
Aug 11, 2023 0.3250 0.3300 0.3101 0.3218 188,728 +0.01(+4.11%)
Aug 10, 2023 0.3028 0.3100 0.3021 0.3091 192,432 +0.01(+1.68%)
Aug 09, 2023 0.2815 0.3050 0.2815 0.3040 150,892 -0.00(-0.69%)
Aug 08, 2023 0.3100 0.3160 0.2768 0.3061 352,803 -0.01(-2.67%)
Aug 07, 2023 0.3126 0.3225 0.3100 0.3145 137,652 -0.01(-2.24%)
Aug 04, 2023 0.3300 0.3339 0.3137 0.3217 128,247 +0.00(+0.22%)
Aug 03, 2023 0.3251 0.3370 0.3151 0.3210 133,406 -0.01(-1.65%)
Aug 02, 2023 0.3278 0.3290 0.3200 0.3264 101,123 +0.00(+0.34%)
Aug 01, 2023 0.3445 0.3445 0.3200 0.3253 195,241 +0.01(+1.66%)
Jul 31, 2023 0.3299 0.3398 0.3200 0.3200 270,461 -0.01(-3.03%)
Jul 28, 2023 0.3300 0.3498 0.3137 0.3300 739,028 -0.00(-1.43%)
Jul 27, 2023 0.3500 0.3559 0.3200 0.3348 221,587 -0.00(-0.06%)
Jul 26, 2023 0.3300 0.3542 0.3134 0.3350 497,814 +0.02(+6.89%)
Jul 25, 2023 0.3610 0.3790 0.3134 0.3134 877,086 -0.06(-15.14%)
Jul 24, 2023 0.3569 0.3693 0.3455 0.3693 216,370 +0.02(+5.51%)
Jul 21, 2023 0.3500 0.3638 0.3464 0.3500 220,679 +0.01(+1.45%)
Jul 20, 2023 0.4000 0.3996 0.3401 0.3450 771,209 -0.04(-10.25%)
Jul 19, 2023 0.4000 0.4000 0.3844 0.3844 214,371 -0.01(-3.66%)
Jul 18, 2023 0.3910 0.4007 0.3810 0.3990 213,570 +0.01(+2.05%)
Jul 17, 2023 0.4115 0.4115 0.3910 0.3910 156,059 +0.00(+0.26%)
Jul 14, 2023 0.4000 0.4200 0.3900 0.3900 138,750 -0.01(-2.50%)
Jul 13, 2023 0.4270 0.4280 0.3900 0.4000 221,141 -0.01(-2.68%)
Jul 12, 2023 0.4264 0.4299 0.4100 0.4110 163,280 -0.01(-2.65%)
Jul 11, 2023 0.4100 0.4300 0.4055 0.4222 165,538 -0.01(-1.59%)
Jul 10, 2023 0.4100 0.4343 0.4074 0.4290 92,323 +0.01(+2.14%)
Jul 07, 2023 0.4100 0.4240 0.4089 0.4200 132,866 +0.01(+2.46%)
Jul 06, 2023 0.4150 0.4329 0.4065 0.4099 166,041 -0.01(-2.57%)
Jul 05, 2023 0.4240 0.4300 0.4110 0.4207 51,306 -0.00(-1.01%)
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.