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: DC )

3.080 +0.030 (+0.98%)
Official Closing Price Updated: 8:00 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 (%)
Sep 29, 2023 2.660 2.670 2.560 2.580 178,411 -0.03(-1.15%)
Sep 28, 2023 2.660 2.770 2.550 2.610 138,959 -0.04(-1.51%)
Sep 27, 2023 2.570 2.690 2.570 2.650 135,940 +0.08(+3.11%)
Sep 26, 2023 2.500 2.640 2.460 2.570 155,267 +0.04(+1.58%)
Sep 25, 2023 2.510 2.550 2.510 2.530 170,372 +0.00(+0.00%)
Sep 22, 2023 2.640 2.650 2.530 2.530 103,843 -0.10(-3.80%)
Sep 21, 2023 2.650 2.700 2.600 2.630 112,091 -0.04(-1.50%)
Sep 20, 2023 2.640 2.725 2.640 2.670 80,282 +0.04(+1.52%)
Sep 19, 2023 2.690 2.780 2.630 2.630 110,917 -0.06(-2.23%)
Sep 18, 2023 2.750 2.790 2.690 2.690 150,163 -0.05(-1.82%)
Sep 15, 2023 2.760 2.810 2.720 2.740 244,873 -0.01(-0.36%)
Sep 14, 2023 2.690 2.790 2.660 2.750 147,162 +0.07(+2.61%)
Sep 13, 2023 2.740 2.760 2.680 2.680 96,874 -0.04(-1.47%)
Sep 12, 2023 2.730 2.797 2.670 2.720 185,480 +0.01(+0.37%)
Sep 11, 2023 2.720 2.830 2.690 2.710 284,577 +0.01(+0.37%)
Sep 08, 2023 2.740 2.770 2.660 2.700 224,860 -0.03(-1.10%)
Sep 07, 2023 2.740 2.770 2.680 2.730 255,207 +0.03(+1.11%)
Sep 06, 2023 2.740 2.750 2.680 2.700 84,650 -0.05(-1.82%)
Sep 05, 2023 2.800 2.860 2.710 2.750 200,918 -0.04(-1.43%)
Sep 01, 2023 2.890 2.930 2.750 2.790 134,084 -0.09(-3.12%)
Aug 31, 2023 3.100 3.100 2.800 2.880 242,004 -0.25(-7.99%)
Aug 30, 2023 3.120 3.190 3.110 3.130 197,436 -0.01(-0.32%)
Aug 29, 2023 3.010 3.170 2.991 3.140 92,249 +0.11(+3.63%)
Aug 28, 2023 2.980 3.070 2.940 3.030 181,887 +0.06(+2.02%)
Aug 25, 2023 2.910 3.000 2.910 2.970 73,054 +0.06(+2.06%)
Aug 24, 2023 2.900 3.000 2.900 2.910 98,245 -0.02(-0.68%)
Aug 23, 2023 2.920 2.990 2.830 2.930 160,760 +0.02(+0.69%)
Aug 22, 2023 2.980 2.980 2.860 2.910 98,944 -0.03(-1.02%)
Aug 21, 2023 2.930 2.990 2.880 2.940 73,883 +0.02(+0.68%)
Aug 18, 2023 2.900 2.950 2.820 2.920 189,081 +0.03(+1.04%)
Aug 17, 2023 3.000 3.030 2.820 2.890 343,835 -0.11(-3.67%)
Aug 16, 2023 3.080 3.080 2.960 3.000 231,726 -0.09(-2.91%)
Aug 15, 2023 3.080 3.171 3.035 3.090 221,532 -0.01(-0.32%)
Aug 14, 2023 3.180 3.240 3.055 3.100 110,160 -0.12(-3.73%)
Aug 11, 2023 2.970 3.230 2.965 3.220 224,279 +0.22(+7.33%)
Aug 10, 2023 3.020 3.030 2.970 3.000 188,655 -0.01(-0.33%)
Aug 09, 2023 3.010 3.040 2.965 3.010 170,367 +0.00(+0.00%)
Aug 08, 2023 2.960 3.060 2.950 3.010 56,419 +0.01(+0.33%)
Aug 07, 2023 3.000 3.052 2.960 3.000 48,221 +0.00(+0.00%)
Aug 04, 2023 2.940 3.080 2.860 3.000 309,309 +0.11(+3.81%)
Aug 03, 2023 2.940 3.045 2.790 2.890 2,065,920 -0.07(-2.36%)
Aug 02, 2023 2.970 2.990 2.895 2.960 89,386 -0.01(-0.34%)
Aug 01, 2023 2.910 2.990 2.905 2.970 61,333 +0.03(+1.02%)
Jul 31, 2023 2.800 3.000 2.800 2.940 219,002 +0.14(+5.00%)
Jul 28, 2023 2.910 2.910 2.780 2.800 151,939 -0.04(-1.41%)
Jul 27, 2023 2.880 2.930 2.800 2.840 121,866 -0.04(-1.39%)
Jul 26, 2023 2.900 2.910 2.850 2.880 73,654 +0.03(+1.05%)
Jul 25, 2023 2.800 2.880 2.800 2.850 118,057 +0.05(+1.79%)
Jul 24, 2023 2.800 2.840 2.780 2.800 80,267 +0.01(+0.36%)
Jul 21, 2023 2.810 2.860 2.770 2.790 110,711 +0.00(+0.00%)
Jul 20, 2023 2.900 2.980 2.770 2.790 100,788 -0.14(-4.78%)
Jul 19, 2023 2.950 2.960 2.910 2.930 40,978 -0.02(-0.68%)
Jul 18, 2023 2.900 3.000 2.900 2.950 93,749 +0.03(+1.03%)
Jul 17, 2023 2.980 3.000 2.910 2.920 82,750 +0.01(+0.34%)
Jul 14, 2023 2.930 2.960 2.850 2.910 60,820 +0.01(+0.34%)
Jul 13, 2023 2.880 2.950 2.880 2.900 124,057 +0.02(+0.69%)
Jul 12, 2023 2.900 2.947 2.750 2.880 219,395 +0.00(+0.00%)
Jul 11, 2023 2.860 2.920 2.830 2.880 71,421 +0.07(+2.49%)
Jul 10, 2023 2.810 2.860 2.760 2.810 71,013 +0.07(+2.55%)
Jul 07, 2023 2.780 2.837 2.730 2.740 102,534 -0.03(-1.08%)
Jul 06, 2023 2.900 2.900 2.660 2.770 276,753 -0.14(-4.81%)
Jul 05, 2023 2.910 2.955 2.880 2.910 66,238 -0.01(-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.