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: CINT )

6.180 -0.010 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 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 (%)
Jul 26, 2024 6.200 6.335 6.120 6.180 99,384 -0.01(-0.16%)
Jul 25, 2024 6.050 6.220 6.030 6.190 40,048 +0.14(+2.31%)
Jul 24, 2024 5.980 6.090 5.980 6.050 105,041 +0.06(+1.00%)
Jul 23, 2024 6.020 6.070 5.970 5.990 40,766 -0.01(-0.17%)
Jul 22, 2024 6.020 6.050 5.800 6.000 72,951 +0.04(+0.67%)
Jul 19, 2024 5.770 6.050 5.770 5.960 81,030 +0.19(+3.29%)
Jul 18, 2024 5.630 5.870 5.630 5.770 51,776 +0.16(+2.85%)
Jul 17, 2024 5.600 5.790 5.600 5.610 42,548 -0.05(-0.88%)
Jul 16, 2024 5.550 5.931 5.499 5.660 98,175 +0.13(+2.35%)
Jul 15, 2024 5.490 5.580 5.410 5.530 35,794 +0.01(+0.18%)
Jul 12, 2024 5.470 5.570 5.470 5.520 59,268 +0.05(+0.91%)
Jul 11, 2024 5.510 5.620 5.410 5.470 56,758 +0.06(+1.11%)
Jul 10, 2024 5.450 5.550 5.390 5.410 83,770 -0.06(-1.10%)
Jul 09, 2024 5.640 5.730 5.450 5.470 41,315 -0.11(-1.97%)
Jul 08, 2024 5.400 5.740 5.340 5.580 139,121 +0.18(+3.33%)
Jul 05, 2024 5.230 5.430 5.230 5.400 49,029 +0.12(+2.27%)
Jul 03, 2024 5.360 5.410 5.250 5.280 53,514 -0.08(-1.49%)
Jul 02, 2024 5.250 5.430 5.150 5.360 87,958 +0.15(+2.88%)
Jul 01, 2024 5.200 5.210 5.130 5.210 55,319 +0.01(+0.19%)
Jun 28, 2024 5.020 5.200 5.000 5.200 64,538 +0.18(+3.59%)
Jun 27, 2024 4.980 5.140 4.980 5.020 172,998 +0.02(+0.40%)
Jun 26, 2024 5.020 5.040 4.950 5.000 132,859 +0.04(+0.81%)
Jun 25, 2024 5.040 5.220 4.950 4.960 141,250 -0.14(-2.75%)
Jun 24, 2024 4.880 5.228 4.880 5.100 100,533 +0.15(+3.03%)
Jun 21, 2024 4.830 4.950 4.830 4.950 164,555 +0.13(+2.70%)
Jun 20, 2024 4.950 4.950 4.820 4.820 114,930 -0.12(-2.43%)
Jun 18, 2024 4.860 5.070 4.860 4.940 178,146 +0.07(+1.44%)
Jun 17, 2024 4.870 5.090 4.870 4.870 119,718 -0.02(-0.41%)
Jun 14, 2024 4.770 5.010 4.770 4.890 123,429 +0.13(+2.73%)
Jun 13, 2024 4.620 4.875 4.620 4.760 111,823 +0.09(+1.93%)
Jun 12, 2024 4.900 4.901 4.660 4.670 123,309 -0.23(-4.69%)
Jun 11, 2024 4.770 4.980 4.760 4.900 41,403 +0.13(+2.73%)
Jun 10, 2024 4.790 4.830 4.750 4.770 83,002 -0.09(-1.85%)
Jun 07, 2024 4.820 5.010 4.752 4.860 146,655 +0.01(+0.21%)
Jun 06, 2024 4.890 5.020 4.822 4.850 611,053 -0.09(-1.82%)
Jun 05, 2024 4.810 5.090 4.760 4.940 132,633 +0.17(+3.56%)
Jun 04, 2024 4.500 4.830 4.490 4.770 113,845 +0.27(+6.00%)
Jun 03, 2024 4.480 4.690 4.473 4.500 67,321 -0.02(-0.44%)
May 31, 2024 4.420 4.625 4.390 4.520 109,411 +0.13(+2.96%)
May 30, 2024 4.400 4.500 4.290 4.390 63,834 -0.01(-0.23%)
May 29, 2024 4.200 4.440 4.030 4.400 119,861 +0.16(+3.77%)
May 28, 2024 4.640 4.640 4.230 4.240 121,362 -0.31(-6.81%)
May 24, 2024 4.100 4.708 3.980 4.550 334,219 +0.60(+15.19%)
May 23, 2024 3.900 4.040 3.800 3.950 234,967 +0.20(+5.33%)
May 22, 2024 3.530 3.970 3.490 3.750 375,364 +0.29(+8.38%)
May 21, 2024 3.410 3.550 3.390 3.460 123,054 +0.03(+0.87%)
May 20, 2024 3.390 3.500 3.390 3.430 154,432 +0.04(+1.18%)
May 17, 2024 3.360 3.400 3.340 3.390 56,267 +0.01(+0.30%)
May 16, 2024 3.470 3.470 3.340 3.380 119,982 -0.07(-2.03%)
May 15, 2024 3.500 3.510 3.450 3.450 34,985 -0.06(-1.71%)
May 14, 2024 3.530 3.550 3.480 3.510 98,109 -0.01(-0.28%)
May 13, 2024 3.420 3.560 3.400 3.520 124,191 +0.10(+2.92%)
May 10, 2024 3.500 3.510 3.400 3.420 100,216 -0.03(-0.87%)
May 09, 2024 3.620 3.630 3.410 3.450 148,307 -0.18(-4.96%)
May 08, 2024 3.800 3.810 3.620 3.630 168,209 -0.19(-4.97%)
May 07, 2024 3.810 3.840 3.800 3.820 97,643 +0.00(+0.00%)
May 06, 2024 3.920 3.920 3.820 3.820 71,099 -0.05(-1.29%)
May 03, 2024 3.830 3.900 3.830 3.870 30,299 +0.04(+1.04%)
May 02, 2024 3.900 3.900 3.760 3.830 70,817 -0.03(-0.78%)
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.