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

Virtu Financial Cm A (NQ: VIRT )

23.02 +0.45 (+1.99%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jan 31, 2017 12.95 12.99 12.48 12.70 1,035,954 -0.22(-1.68%)
Jan 30, 2017 12.88 13.02 12.84 12.91 962,154 +0.07(+0.56%)
Jan 27, 2017 12.91 13.02 12.59 12.84 937,139 -0.11(-0.84%)
Jan 26, 2017 13.09 13.09 12.71 12.95 642,384 -0.04(-0.28%)
Jan 25, 2017 13.28 13.31 12.81 12.99 1,593,829 +0.00(+0.00%)
Jan 24, 2017 12.66 13.35 12.41 12.99 2,037,171 +0.54(+4.36%)
Jan 23, 2017 12.08 12.66 12.01 12.44 1,619,860 +0.58(+4.88%)
Jan 20, 2017 11.72 11.94 11.59 11.86 462,715 +0.14(+1.23%)
Jan 19, 2017 11.58 11.79 11.58 11.72 355,737 +0.22(+1.89%)
Jan 18, 2017 11.65 11.68 11.42 11.50 366,038 -0.14(-1.24%)
Jan 17, 2017 11.54 11.68 11.54 11.65 388,300 +0.04(+0.31%)
Jan 13, 2017 11.61 11.61 11.61 0 -0.04(-0.31%)
Jan 12, 2017 11.68 11.76 11.54 11.65 328,050 -0.14(-1.23%)
Jan 11, 2017 11.61 11.79 11.54 11.79 286,846 +0.18(+1.56%)
Jan 10, 2017 11.58 11.86 11.58 11.61 251,957 +0.00(+0.00%)
Jan 09, 2017 12.23 12.23 11.58 11.61 400,385 -0.33(-2.73%)
Jan 06, 2017 11.76 12.12 11.76 11.94 689,527 +0.25(+2.17%)
Jan 05, 2017 12.01 12.08 11.68 11.68 443,141 -0.33(-2.71%)
Jan 04, 2017 11.68 12.12 11.61 12.01 641,109 +0.40(+3.43%)
Jan 03, 2017 11.68 11.83 11.50 11.61 511,653 +0.07(+0.63%)
Dec 30, 2016 11.54 11.54 11.54 0 +0.00(+0.00%)
Dec 29, 2016 11.65 11.83 11.50 11.54 347,293 -0.04(-0.31%)
Dec 28, 2016 11.47 11.65 11.39 11.58 330,346 +0.18(+1.59%)
Dec 27, 2016 11.36 11.60 11.32 11.39 298,965 -0.04(-0.32%)
Dec 23, 2016 11.43 11.43 11.43 0 +0.22(+1.94%)
Dec 22, 2016 11.47 11.58 11.21 11.21 537,334 -0.22(-1.90%)
Dec 21, 2016 11.39 11.50 11.32 11.43 530,827 +0.07(+0.64%)
Dec 20, 2016 11.25 11.61 11.17 11.36 729,425 +0.11(+0.97%)
Dec 19, 2016 11.68 11.79 11.25 11.25 861,990 -0.47(-4.01%)
Dec 16, 2016 11.58 11.72 11.47 11.72 2,188,928 +0.18(+1.57%)
Dec 15, 2016 11.58 11.83 11.50 11.54 632,762 +0.07(+0.63%)
Dec 14, 2016 11.50 11.59 11.36 11.47 660,352 -0.14(-1.25%)
Dec 13, 2016 11.72 11.86 11.50 11.61 1,064,438 +0.11(+0.94%)
Dec 12, 2016 11.32 11.72 11.32 11.50 1,275,686 +0.25(+2.25%)
Dec 09, 2016 10.92 11.29 10.78 11.25 546,839 +0.36(+3.32%)
Dec 08, 2016 10.67 11.07 10.63 10.89 807,367 +0.25(+2.38%)
Dec 07, 2016 10.45 10.67 10.31 10.63 538,825 +0.22(+2.08%)
Dec 06, 2016 10.16 10.60 10.07 10.42 806,607 +0.29(+2.86%)
Dec 05, 2016 10.16 10.31 10.06 10.13 481,288 +0.00(+0.00%)
Dec 02, 2016 10.49 10.49 10.02 10.13 381,891 -0.36(-3.45%)
Dec 01, 2016 10.09 10.67 9.875 10.49 833,245 +0.47(+4.69%)
Nov 30, 2016 9.948 10.06 9.767 10.02 386,109 -0.04(-0.36%)
Nov 29, 2016 9.694 10.09 9.622 10.06 503,882 +0.39(+4.04%)
Nov 28, 2016 9.594 9.737 9.417 9.665 889,400 +0.11(+1.12%)
Nov 25, 2016 9.559 9.594 9.488 9.559 253,302 +0.00(+0.00%)
Nov 23, 2016 9.559 9.559 9.559 0 +0.04(+0.37%)
Nov 22, 2016 9.523 9.683 9.417 9.523 754,423 +0.04(+0.37%)
Nov 21, 2016 9.701 9.808 9.363 9.488 563,073 -0.32(-3.26%)
Nov 18, 2016 9.843 9.879 9.699 9.808 298,551 +0.00(+0.00%)
Nov 17, 2016 9.879 9.950 9.772 9.808 428,153 +0.00(+0.00%)
Nov 16, 2016 9.843 9.985 9.737 9.808 262,817 -0.04(-0.36%)
Nov 15, 2016 9.914 9.985 9.737 9.843 409,515 -0.04(-0.36%)
Nov 14, 2016 9.914 10.06 9.737 9.879 608,772 +0.04(+0.36%)
Nov 11, 2016 9.843 9.914 9.701 9.843 567,338 +0.00(+0.00%)
Nov 10, 2016 9.950 10.13 9.772 9.843 585,491 -0.11(-1.07%)
Nov 09, 2016 9.346 10.02 9.346 9.950 971,165 +0.68(+7.28%)
Nov 08, 2016 9.417 9.466 9.132 9.275 491,901 -0.21(-2.25%)
Nov 07, 2016 9.310 9.737 9.292 9.488 718,527 +0.14(+1.52%)
Nov 04, 2016 9.168 9.594 8.813 9.346 1,289,273 +0.43(+4.78%)
Nov 03, 2016 8.990 9.097 8.777 8.919 406,020 -0.04(-0.40%)
Nov 02, 2016 8.884 9.061 8.813 8.955 391,091 +0.00(+0.00%)
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.