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 )

0.5350 +0.0137 (+2.63%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 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 (%)
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%)
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.