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 )

0.5345 -0.0005 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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 (%)
Mar 31, 2023 0.7266 0.7482 0.6661 0.6760 546,108 -0.05(-6.76%)
Mar 30, 2023 0.8000 0.8201 0.7117 0.7250 570,394 -0.07(-8.81%)
Mar 29, 2023 0.9000 0.9302 0.7801 0.7950 705,499 -0.11(-12.64%)
Mar 28, 2023 0.9202 0.9405 0.9002 0.9100 81,890 -0.03(-2.99%)
Mar 27, 2023 0.9800 0.9856 0.9114 0.9380 114,428 -0.03(-2.94%)
Mar 24, 2023 0.9500 1.140 0.9300 0.9664 207,607 +0.03(+3.28%)
Mar 23, 2023 0.9154 0.9679 0.9154 0.9357 126,324 +0.00(+0.03%)
Mar 22, 2023 0.9292 0.9399 0.9100 0.9354 98,234 +0.01(+1.45%)
Mar 21, 2023 0.9100 0.9400 0.8900 0.9220 191,275 +0.01(+0.77%)
Mar 20, 2023 0.9800 0.9805 0.8982 0.9150 253,507 -0.07(-6.99%)
Mar 17, 2023 1.020 1.020 0.9500 0.9838 150,609 -0.00(-0.49%)
Mar 16, 2023 0.9200 1.030 0.9000 0.9886 459,819 +0.07(+7.22%)
Mar 15, 2023 0.9000 0.9342 0.8800 0.9220 265,019 +0.01(+1.30%)
Mar 14, 2023 0.9500 0.9800 0.9094 0.9102 409,921 -0.04(-4.69%)
Mar 13, 2023 1.000 1.020 0.9100 0.9550 538,752 -0.08(-7.28%)
Mar 10, 2023 1.100 1.115 1.020 1.030 513,486 -0.09(-8.04%)
Mar 09, 2023 1.260 1.260 1.120 1.120 656,192 -0.11(-8.94%)
Mar 08, 2023 1.260 1.280 1.230 1.230 317,779 -0.03(-2.38%)
Mar 07, 2023 1.280 1.280 1.230 1.260 247,871 -0.03(-2.33%)
Mar 06, 2023 1.290 1.350 1.260 1.290 364,234 +0.01(+0.78%)
Mar 03, 2023 1.270 1.440 1.240 1.280 681,195 +0.00(+0.00%)
Mar 02, 2023 1.250 1.285 1.220 1.280 391,857 -0.02(-1.54%)
Mar 01, 2023 1.290 1.310 1.225 1.300 590,984 -0.05(-3.70%)
Feb 28, 2023 1.260 1.350 1.190 1.350 1,196,651 +0.03(+2.27%)
Feb 27, 2023 1.230 1.430 1.230 1.320 3,689,647 +0.11(+9.09%)
Feb 24, 2023 1.230 1.250 1.150 1.210 1,022,902 -0.11(-8.33%)
Feb 23, 2023 1.330 1.440 1.260 1.320 2,766,149 +0.02(+1.54%)
Feb 22, 2023 1.230 1.400 1.150 1.300 4,115,258 +0.08(+6.56%)
Feb 21, 2023 1.300 1.300 1.200 1.220 469,601 -0.08(-6.15%)
Feb 17, 2023 1.420 1.420 1.270 1.300 824,287 -0.12(-8.45%)
Feb 16, 2023 1.390 1.420 1.360 1.420 392,486 +0.00(+0.00%)
Feb 15, 2023 1.410 1.460 1.390 1.420 304,200 -0.02(-1.39%)
Feb 14, 2023 1.520 1.530 1.390 1.440 643,830 -0.09(-5.88%)
Feb 13, 2023 1.550 1.630 1.480 1.530 537,000 -0.04(-2.55%)
Feb 10, 2023 1.630 1.640 1.530 1.570 419,842 -0.01(-0.63%)
Feb 09, 2023 1.730 1.760 1.550 1.580 580,124 -0.16(-9.20%)
Feb 08, 2023 1.700 1.840 1.650 1.740 893,743 +0.03(+1.75%)
Feb 07, 2023 1.560 1.740 1.514 1.710 1,116,636 +0.17(+11.04%)
Feb 06, 2023 1.630 1.680 1.515 1.540 919,680 -0.07(-4.35%)
Feb 03, 2023 1.680 1.710 1.590 1.610 920,090 -0.07(-4.17%)
Feb 02, 2023 1.660 1.820 1.632 1.680 1,567,009 +0.03(+1.82%)
Feb 01, 2023 1.660 1.720 1.600 1.650 1,021,156 -0.07(-4.07%)
Jan 31, 2023 1.820 1.850 1.650 1.720 1,388,575 -0.13(-7.03%)
Jan 30, 2023 1.970 1.990 1.810 1.850 1,324,281 -0.13(-6.57%)
Jan 27, 2023 1.980 2.050 1.860 1.980 1,536,977 -0.11(-5.26%)
Jan 26, 2023 2.290 2.290 1.960 2.090 1,839,592 -0.07(-3.24%)
Jan 25, 2023 2.200 2.470 2.050 2.160 4,400,754 -0.13(-5.68%)
Jan 24, 2023 5.000 5.000 1.360 2.290 25,065,088 -4.94(-68.33%)
Jan 23, 2023 7.890 8.200 7.050 7.230 286,516 -0.77(-9.62%)
Jan 20, 2023 7.340 8.320 7.330 8.000 114,218 +0.30(+3.90%)
Jan 19, 2023 7.610 7.980 6.800 7.700 266,413 -0.06(-0.77%)
Jan 18, 2023 7.030 9.726 6.900 7.760 661,712 +0.62(+8.68%)
Jan 17, 2023 6.860 7.250 6.560 7.140 105,019 +0.16(+2.29%)
Jan 13, 2023 6.490 7.090 6.300 6.980 74,996 +0.27(+4.02%)
Jan 12, 2023 7.020 7.260 6.500 6.710 90,225 -0.37(-5.23%)
Jan 11, 2023 6.790 7.500 6.300 7.080 152,885 +0.14(+2.02%)
Jan 10, 2023 6.420 7.880 6.246 6.940 411,572 +0.50(+7.76%)
Jan 09, 2023 6.220 6.960 6.200 6.440 184,305 +0.24(+3.87%)
Jan 06, 2023 6.670 6.980 5.900 6.200 162,587 -0.43(-6.49%)
Jan 05, 2023 6.550 6.850 6.220 6.630 133,314 -0.25(-3.63%)
Jan 04, 2023 6.810 7.000 6.160 6.880 164,768 -0.12(-1.71%)
Jan 03, 2023 7.630 8.130 6.500 7.000 253,542 -0.77(-9.91%)
Dec 30, 2022 7.660 8.200 6.640 7.770 558,899 +0.04(+0.52%)
Dec 29, 2022 4.360 8.880 4.220 7.730 2,306,677 +3.12(+67.68%)
Dec 28, 2022 5.110 5.140 4.250 4.610 277,004 -0.60(-11.52%)
Dec 27, 2022 6.560 6.740 5.050 5.210 241,706 -1.30(-19.97%)
Dec 23, 2022 6.990 7.200 6.300 6.510 121,649 -0.54(-7.66%)
Dec 22, 2022 7.680 7.910 6.450 7.050 163,391 -0.79(-10.08%)
Dec 21, 2022 7.900 8.300 7.450 7.840 123,370 -0.03(-0.38%)
Dec 20, 2022 9.140 9.340 7.450 7.870 314,553 -1.01(-11.37%)
Dec 19, 2022 10.00 13.00 8.870 8.880 369,464 -1.26(-12.43%)
Dec 16, 2022 9.640 10.88 7.910 10.14 773,836 +1.39(+15.89%)
Dec 15, 2022 10.61 10.94 8.380 8.750 303,551 -1.90(-17.84%)
Dec 14, 2022 12.72 12.72 10.10 10.65 260,664 -1.67(-13.56%)
Dec 13, 2022 15.75 15.85 11.62 12.32 347,945 -2.93(-19.21%)
Dec 12, 2022 19.01 19.18 14.15 15.25 285,977 -4.52(-22.86%)
Dec 09, 2022 23.75 26.05 19.49 19.77 188,465 -3.98(-16.76%)
Dec 08, 2022 24.58 27.79 23.20 23.75 166,170 -0.66(-2.70%)
Dec 07, 2022 29.60 30.25 22.43 24.41 227,157 -5.19(-17.53%)
Dec 06, 2022 29.39 33.70 25.51 29.60 628,033 +0.60(+2.07%)
Dec 05, 2022 22.65 31.11 19.90 29.00 853,304 +7.50(+34.88%)
Dec 02, 2022 16.58 22.50 16.38 21.50 789,166 +5.36(+33.17%)
Dec 01, 2022 22.26 23.10 16.00 16.14 414,237 -6.73(-29.41%)
Nov 30, 2022 15.61 24.76 15.06 22.87 1,192,668 +7.48(+48.60%)
Nov 29, 2022 19.27 19.50 14.95 15.39 180,680 -4.99(-24.47%)
Nov 28, 2022 23.05 23.05 18.60 20.38 126,618 -2.52(-11.02%)
Nov 25, 2022 23.56 25.53 22.66 22.90 95,105 -2.00(-8.03%)
Nov 23, 2022 27.01 27.70 23.23 24.90 175,810 -0.14(-0.56%)
Nov 22, 2022 27.00 33.61 24.98 25.04 369,588 -6.11(-19.61%)
Nov 21, 2022 37.54 49.50 30.50 31.15 516,352 -11.70(-27.30%)
Nov 18, 2022 45.30 79.21 36.62 42.85 1,950,032 -8.85(-17.12%)
Nov 17, 2022 25.21 55.93 24.54 51.70 1,944,636 +25.37(+96.35%)
Nov 16, 2022 31.71 32.62 20.62 26.33 535,504 -5.47(-17.20%)
Nov 15, 2022 14.15 39.91 13.14 31.80 1,601,992 +18.59(+140.73%)
Nov 14, 2022 11.51 13.89 11.38 13.21 18,021 +1.23(+10.27%)
Nov 11, 2022 11.26 12.53 9.653 11.98 17,647 +0.38(+3.32%)
Nov 10, 2022 10.01 12.59 9.050 11.60 37,759 +1.62(+16.30%)
Nov 09, 2022 8.910 11.00 8.910 9.970 45,503 +0.36(+3.75%)
Nov 08, 2022 10.13 10.13 9.000 9.610 60,969 -0.73(-7.06%)
Nov 07, 2022 11.62 12.12 9.000 10.34 151,588 -2.35(-18.52%)
Nov 04, 2022 7.770 16.90 7.590 12.69 1,478,259 +5.02(+65.45%)
Nov 03, 2022 10.16 10.16 7.386 7.670 27,766 -3.46(-31.09%)
Nov 02, 2022 10.60 11.57 10.40 11.13 18,314 -0.38(-3.30%)
Nov 01, 2022 15.77 15.77 10.50 11.51 60,823 -4.80(-29.43%)
Oct 31, 2022 19.75 19.75 16.00 16.31 74,822 -13.08(-44.50%)
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.