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 )

0.5848 -0.0052 (-0.88%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Jun 30, 2023 0.4200 0.4225 0.4040 0.4196 93,354 +0.01(+2.32%)
Jun 29, 2023 0.4173 0.4185 0.4080 0.4101 56,574 -0.01(-2.08%)
Jun 28, 2023 0.4000 0.4197 0.4000 0.4188 177,877 -0.00(-0.52%)
Jun 27, 2023 0.4161 0.4293 0.4101 0.4210 84,934 +0.00(+0.24%)
Jun 26, 2023 0.4164 0.4308 0.4000 0.4200 127,023 +0.01(+1.20%)
Jun 23, 2023 0.4300 0.4449 0.4145 0.4150 97,392 -0.01(-2.81%)
Jun 22, 2023 0.4351 0.4500 0.4199 0.4270 112,354 -0.01(-2.95%)
Jun 21, 2023 0.4400 0.4500 0.4250 0.4400 91,103 +0.00(+0.00%)
Jun 20, 2023 0.4399 0.4420 0.4200 0.4400 282,983 +0.03(+7.32%)
Jun 16, 2023 0.4750 0.4799 0.4100 0.4100 545,846 -0.07(-13.68%)
Jun 15, 2023 0.4500 0.4750 0.4401 0.4750 123,680 +0.02(+5.56%)
Jun 14, 2023 0.4850 0.4950 0.4420 0.4500 214,345 -0.03(-6.25%)
Jun 13, 2023 0.4400 0.4900 0.4390 0.4800 303,859 +0.04(+9.09%)
Jun 12, 2023 0.4500 0.4597 0.4400 0.4400 208,926 -0.02(-4.35%)
Jun 09, 2023 0.4590 0.4884 0.4311 0.4600 282,460 +0.01(+2.29%)
Jun 08, 2023 0.4459 0.4589 0.4377 0.4497 122,323 +0.01(+2.74%)
Jun 07, 2023 0.4675 0.4675 0.4331 0.4377 87,116 -0.02(-4.20%)
Jun 06, 2023 0.4200 0.4830 0.4200 0.4569 682,198 +0.03(+7.25%)
Jun 05, 2023 0.4500 0.4598 0.4151 0.4260 148,022 -0.02(-4.33%)
Jun 02, 2023 0.4139 0.4500 0.4139 0.4453 284,077 +0.01(+2.37%)
Jun 01, 2023 0.4344 0.4440 0.4010 0.4350 250,210 +0.02(+4.62%)
May 31, 2023 0.5000 0.5000 0.4158 0.4158 399,682 -0.04(-8.11%)
May 30, 2023 0.4211 0.4599 0.4084 0.4525 222,276 +0.02(+3.98%)
May 26, 2023 0.4630 0.4701 0.4309 0.4352 262,581 -0.01(-2.20%)
May 25, 2023 0.4700 0.4914 0.4407 0.4450 444,436 -0.02(-3.47%)
May 24, 2023 0.5056 0.5180 0.4511 0.4610 169,465 -0.04(-7.62%)
May 23, 2023 0.4902 0.5199 0.4701 0.4990 181,385 +0.01(+1.84%)
May 22, 2023 0.4542 0.5300 0.4500 0.4900 717,347 +0.04(+8.89%)
May 19, 2023 0.4400 0.4561 0.4090 0.4500 261,994 +0.03(+6.13%)
May 18, 2023 0.4200 0.4466 0.4150 0.4240 227,385 -0.00(-0.24%)
May 17, 2023 0.4300 0.4309 0.4000 0.4250 443,580 -0.01(-2.41%)
May 16, 2023 0.4100 0.4464 0.4048 0.4355 824,341 +0.03(+7.82%)
May 15, 2023 0.4013 0.4195 0.3940 0.4039 342,595 +0.00(+0.40%)
May 12, 2023 0.4181 0.4196 0.4023 0.4023 364,234 -0.00(-0.45%)
May 11, 2023 0.4000 0.4141 0.3904 0.4041 223,322 +0.00(+1.02%)
May 10, 2023 0.4163 0.4300 0.3900 0.4000 360,315 -0.01(-2.44%)
May 09, 2023 0.4100 0.4200 0.3930 0.4100 524,136 -0.01(-2.38%)
May 08, 2023 0.4000 0.4399 0.4000 0.4200 721,057 -0.02(-4.50%)
May 05, 2023 0.4400 0.4569 0.4216 0.4398 243,629 +0.01(+2.28%)
May 04, 2023 0.4700 0.4690 0.4201 0.4300 373,416 -0.04(-7.53%)
May 03, 2023 0.4700 0.4874 0.4400 0.4650 483,211 -0.00(-0.81%)
May 02, 2023 0.4570 0.4754 0.4400 0.4688 561,261 +0.02(+4.18%)
May 01, 2023 0.5000 0.5178 0.4031 0.4500 1,359,975 -0.01(-1.73%)
Apr 28, 2023 0.7000 0.7103 0.4009 0.4579 4,046,509 -0.25(-35.60%)
Apr 27, 2023 1.030 1.030 0.7100 0.7110 1,305,058 -0.30(-29.60%)
Apr 26, 2023 1.440 1.440 1.010 1.010 539,513 -0.39(-27.86%)
Apr 25, 2023 1.390 1.570 1.360 1.400 782,502 -0.02(-1.41%)
Apr 24, 2023 1.350 1.480 1.340 1.420 764,876 -0.03(-2.07%)
Apr 21, 2023 1.110 1.520 1.110 1.450 2,850,957 +0.05(+3.57%)
Apr 20, 2023 0.8600 1.490 0.8540 1.400 11,225,124 +0.53(+61.42%)
Apr 19, 2023 0.7400 0.8875 0.7300 0.8673 417,482 +0.12(+15.46%)
Apr 18, 2023 0.7456 0.7650 0.7400 0.7512 117,172 -0.02(-2.44%)
Apr 17, 2023 0.7882 0.8039 0.7001 0.7700 120,592 -0.01(-1.53%)
Apr 14, 2023 0.8500 0.8500 0.7712 0.7820 163,698 -0.04(-4.42%)
Apr 13, 2023 0.7600 0.8300 0.7254 0.8182 411,023 +0.09(+12.08%)
Apr 12, 2023 0.7300 0.7500 0.7100 0.7300 82,529 -0.00(-0.21%)
Apr 11, 2023 0.7178 0.7390 0.7100 0.7315 99,850 +0.01(+1.60%)
Apr 10, 2023 0.6800 0.7400 0.6750 0.7200 361,032 +0.05(+6.98%)
Apr 06, 2023 0.7014 0.7014 0.6600 0.6730 112,294 +0.00(+0.43%)
Apr 05, 2023 0.7300 0.7300 0.6700 0.6701 180,819 -0.05(-6.67%)
Apr 04, 2023 0.7009 0.7200 0.7009 0.7180 118,790 +0.01(+1.70%)
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.