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:

Restaurant Brands International (NY: QSR )

79.45 +0.34 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 56.29 56.41 56.02 56.08 547,458 -0.56(-0.98%)
Nov 27, 2019 55.76 56.74 55.63 56.64 1,669,409 +0.96(+1.72%)
Nov 26, 2019 55.73 55.91 55.36 55.68 3,559,231 +0.03(+0.06%)
Nov 25, 2019 55.36 56.15 55.36 55.64 2,442,765 +0.28(+0.51%)
Nov 22, 2019 56.02 56.02 55.35 55.36 2,442,147 -0.57(-1.02%)
Nov 21, 2019 56.60 56.64 55.79 55.94 2,336,406 -0.46(-0.82%)
Nov 20, 2019 56.23 56.53 55.67 56.40 3,271,634 +0.17(+0.30%)
Nov 19, 2019 56.41 56.68 56.19 56.23 1,853,389 -0.22(-0.39%)
Nov 18, 2019 56.85 57.29 56.41 56.45 2,926,314 -0.36(-0.63%)
Nov 15, 2019 57.82 57.82 56.41 56.81 2,952,040 -0.69(-1.20%)
Nov 14, 2019 57.93 58.45 57.05 57.50 1,636,862 -0.42(-0.72%)
Nov 13, 2019 57.41 58.23 57.41 57.92 1,763,025 +0.53(+0.92%)
Nov 12, 2019 57.88 58.42 57.02 57.39 1,509,354 -0.29(-0.50%)
Nov 11, 2019 56.82 57.88 56.76 57.68 2,442,198 +0.82(+1.44%)
Nov 08, 2019 56.70 57.24 56.52 56.86 1,355,422 +0.22(+0.39%)
Nov 07, 2019 56.30 56.70 56.08 56.64 1,537,480 +0.39(+0.70%)
Nov 06, 2019 56.28 56.71 55.88 56.24 1,995,259 +0.15(+0.27%)
Nov 05, 2019 55.41 56.11 54.75 56.09 2,685,487 +0.68(+1.22%)
Nov 04, 2019 55.64 55.99 55.40 55.41 2,615,587 -0.31(-0.55%)
Nov 01, 2019 56.13 56.43 55.36 55.72 1,847,526 -0.20(-0.35%)
Oct 31, 2019 56.46 56.81 55.64 55.92 2,076,489 -0.05(-0.09%)
Oct 30, 2019 55.46 56.05 54.71 55.97 2,713,784 +0.55(+0.99%)
Oct 29, 2019 56.34 56.36 55.08 55.42 4,323,919 -0.85(-1.52%)
Oct 28, 2019 57.19 58.31 56.02 56.28 5,960,555 -2.21(-3.78%)
Oct 25, 2019 59.05 59.69 57.99 58.49 3,566,205 -0.43(-0.73%)
Oct 24, 2019 58.28 59.28 58.16 58.92 2,492,423 +0.90(+1.55%)
Oct 23, 2019 57.73 58.07 57.10 58.02 1,930,572 +0.33(+0.58%)
Oct 22, 2019 58.90 59.17 57.57 57.69 2,465,153 -1.57(-2.65%)
Oct 21, 2019 59.32 59.39 58.80 59.26 1,279,716 +0.20(+0.33%)
Oct 18, 2019 59.39 59.65 58.97 59.06 1,253,139 -0.25(-0.42%)
Oct 17, 2019 59.69 59.69 58.98 59.31 1,397,984 -0.25(-0.42%)
Oct 16, 2019 59.24 59.58 58.81 59.56 1,726,679 +0.28(+0.48%)
Oct 15, 2019 60.03 60.37 59.18 59.28 1,806,035 -0.66(-1.10%)
Oct 14, 2019 60.60 60.72 59.89 59.93 1,279,698 -0.75(-1.24%)
Oct 11, 2019 61.23 61.69 60.65 60.69 1,475,610 -0.15(-0.25%)
Oct 10, 2019 60.70 61.46 60.59 60.84 1,395,175 +0.02(+0.03%)
Oct 09, 2019 60.02 61.06 60.02 60.82 1,066,646 +0.83(+1.38%)
Oct 08, 2019 60.08 60.61 59.79 59.99 1,546,880 -0.43(-0.71%)
Oct 07, 2019 61.04 61.47 60.41 60.42 1,160,725 -0.77(-1.26%)
Oct 04, 2019 61.10 61.44 60.68 61.19 1,556,594 +0.15(+0.24%)
Oct 03, 2019 60.33 61.25 60.26 61.05 2,198,169 +0.66(+1.09%)
Oct 02, 2019 60.55 60.55 59.62 60.39 2,690,063 -0.15(-0.24%)
Oct 01, 2019 60.94 61.31 60.22 60.53 2,078,838 -0.26(-0.42%)
Sep 30, 2019 60.25 60.88 59.96 60.79 2,242,867 +1.04(+1.74%)
Sep 27, 2019 61.00 61.51 59.46 59.75 2,552,505 -1.01(-1.66%)
Sep 26, 2019 61.06 61.66 60.57 60.75 2,404,877 -0.44(-0.73%)
Sep 25, 2019 61.93 62.23 61.03 61.20 2,109,773 -0.70(-1.13%)
Sep 24, 2019 62.26 62.66 61.78 61.90 2,480,210 -0.10(-0.17%)
Sep 23, 2019 61.98 62.69 61.97 62.00 1,565,951 -0.03(-0.04%)
Sep 20, 2019 63.23 63.75 61.90 62.03 2,127,575 -1.12(-1.77%)
Sep 19, 2019 62.69 63.41 62.35 63.15 1,767,454 +0.49(+0.78%)
Sep 18, 2019 63.38 63.39 61.94 62.66 1,893,985 -0.53(-0.84%)
Sep 17, 2019 61.68 63.20 61.68 63.19 2,758,982 +2.11(+3.46%)
Sep 16, 2019 61.59 61.85 60.98 61.08 2,640,026 -0.54(-0.87%)
Sep 13, 2019 62.36 62.57 61.56 61.62 1,454,850 -0.60(-0.97%)
Sep 12, 2019 61.32 62.43 61.32 62.22 2,655,572 +0.98(+1.61%)
Sep 11, 2019 60.93 61.89 60.61 61.24 2,148,609 +0.31(+0.50%)
Sep 10, 2019 63.07 63.21 60.91 60.93 4,380,520 -2.61(-4.11%)
Sep 09, 2019 64.66 64.66 63.47 63.54 5,830,456 -0.57(-0.89%)
Sep 06, 2019 64.03 64.40 63.68 64.11 7,591,594 +0.43(+0.68%)
Sep 05, 2019 63.87 63.99 62.59 63.68 4,982,550 +0.06(+0.09%)
Sep 04, 2019 64.04 64.12 63.11 63.62 11,013,572 -1.37(-2.12%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.