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 )

0.5713 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 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 (%)
Oct 31, 2023 0.3889 0.4083 0.3601 0.3800 752,025 -0.01(-2.56%)
Oct 30, 2023 0.4249 0.4249 0.3098 0.3900 282,545 -0.02(-5.25%)
Oct 27, 2023 0.4171 0.4210 0.4100 0.4116 58,890 +0.00(+0.39%)
Oct 26, 2023 0.4100 0.4264 0.4100 0.4100 77,932 +0.00(+0.00%)
Oct 25, 2023 0.4190 0.4299 0.4030 0.4100 56,319 +0.01(+1.99%)
Oct 24, 2023 0.4161 0.4300 0.4000 0.4020 118,563 -0.02(-4.83%)
Oct 23, 2023 0.4400 0.4400 0.4150 0.4224 37,641 -0.01(-1.77%)
Oct 20, 2023 0.4194 0.4400 0.4150 0.4300 102,716 +0.02(+4.88%)
Oct 19, 2023 0.5100 0.5100 0.4100 0.4100 204,653 -0.09(-18.31%)
Oct 18, 2023 0.4857 0.5041 0.4708 0.5019 45,720 +0.00(+0.38%)
Oct 17, 2023 0.5000 0.5200 0.4700 0.5000 64,232 +0.00(+0.00%)
Oct 16, 2023 0.5500 0.5500 0.5000 0.5000 85,468 -0.03(-5.66%)
Oct 13, 2023 0.5200 0.5400 0.5000 0.5300 145,447 -0.01(-1.85%)
Oct 12, 2023 0.5290 0.5599 0.5150 0.5400 79,725 -0.00(-0.79%)
Oct 11, 2023 0.5500 0.5900 0.5200 0.5443 210,518 -0.03(-4.84%)
Oct 10, 2023 0.5100 0.6700 0.5100 0.5720 1,095,432 +0.07(+14.40%)
Oct 09, 2023 0.5100 0.5600 0.5000 0.5000 139,233 -0.04(-6.54%)
Oct 06, 2023 0.5310 0.5575 0.5235 0.5350 17,487 +0.00(+0.75%)
Oct 05, 2023 0.5713 0.5853 0.5210 0.5310 32,382 -0.03(-4.75%)
Oct 04, 2023 0.5900 0.5900 0.5401 0.5575 25,968 -0.00(-0.54%)
Oct 03, 2023 0.5560 0.5605 0.5270 0.5605 50,360 +0.00(+0.81%)
Oct 02, 2023 0.5500 0.5800 0.5210 0.5560 53,096 +0.02(+4.51%)
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 223,540 +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%)
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.