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: WEAV )

9.130 +0.030 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 31, 2023 7.430 7.852 7.330 7.820 2,011,054 +0.35(+4.69%)
May 30, 2023 7.610 7.760 7.440 7.470 1,074,534 -0.01(-0.13%)
May 26, 2023 7.600 8.020 7.450 7.480 928,410 -0.11(-1.45%)
May 25, 2023 7.720 7.720 7.470 7.590 813,887 +0.03(+0.40%)
May 24, 2023 7.660 7.680 7.280 7.560 953,628 -0.04(-0.53%)
May 23, 2023 7.730 7.890 7.534 7.600 1,625,365 -0.15(-1.94%)
May 22, 2023 7.170 7.840 7.140 7.750 816,330 +0.61(+8.54%)
May 19, 2023 6.650 7.185 6.270 7.140 835,122 +0.55(+8.35%)
May 18, 2023 6.580 6.680 6.330 6.590 406,502 +0.03(+0.46%)
May 17, 2023 6.660 6.790 6.500 6.560 506,063 -0.10(-1.50%)
May 16, 2023 6.600 6.700 6.560 6.660 203,766 +0.01(+0.15%)
May 15, 2023 6.470 6.750 6.415 6.650 270,424 +0.24(+3.74%)
May 12, 2023 6.210 6.450 6.210 6.410 226,206 +0.16(+2.56%)
May 11, 2023 6.140 6.350 5.990 6.250 341,947 +0.08(+1.30%)
May 10, 2023 5.990 6.280 5.710 6.170 377,359 +0.30(+5.11%)
May 09, 2023 5.490 5.930 5.490 5.870 757,351 +0.42(+7.71%)
May 08, 2023 5.300 5.570 5.170 5.450 699,297 +0.17(+3.22%)
May 05, 2023 5.450 5.450 5.140 5.280 668,863 -0.07(-1.31%)
May 04, 2023 4.820 5.390 4.660 5.350 1,912,855 +1.09(+25.59%)
May 03, 2023 4.220 4.270 4.040 4.260 152,540 +0.08(+1.91%)
May 02, 2023 4.380 4.480 4.160 4.180 140,952 -0.22(-5.00%)
May 01, 2023 4.400 4.440 4.250 4.400 112,965 -0.03(-0.68%)
Apr 28, 2023 4.410 4.520 4.360 4.430 51,102 -0.01(-0.23%)
Apr 27, 2023 4.410 4.480 4.330 4.440 75,269 +0.04(+0.91%)
Apr 26, 2023 4.340 4.500 4.280 4.400 104,881 +0.05(+1.15%)
Apr 25, 2023 4.330 4.390 4.210 4.350 107,050 -0.04(-0.91%)
Apr 24, 2023 4.470 4.530 4.330 4.390 56,500 -0.11(-2.44%)
Apr 21, 2023 4.470 4.570 4.410 4.500 68,691 +0.03(+0.67%)
Apr 20, 2023 4.440 4.530 4.400 4.470 143,850 -0.02(-0.45%)
Apr 19, 2023 4.540 4.570 4.400 4.490 92,628 -0.08(-1.75%)
Apr 18, 2023 4.620 4.635 4.520 4.570 73,030 -0.01(-0.22%)
Apr 17, 2023 4.500 4.600 4.370 4.580 188,771 +0.09(+2.00%)
Apr 14, 2023 4.470 4.550 4.330 4.490 183,793 +0.02(+0.45%)
Apr 13, 2023 4.620 4.690 4.410 4.470 143,524 -0.14(-3.04%)
Apr 12, 2023 5.070 5.090 4.570 4.610 115,778 -0.39(-7.80%)
Apr 11, 2023 5.220 5.260 4.970 5.000 817,027 -0.21(-4.03%)
Apr 10, 2023 5.200 5.230 5.000 5.210 154,902 -0.03(-0.57%)
Apr 06, 2023 5.200 5.280 5.060 5.240 424,872 +0.06(+1.16%)
Apr 05, 2023 5.240 5.240 5.000 5.180 115,176 -0.02(-0.38%)
Apr 04, 2023 5.250 5.250 5.070 5.200 348,682 +0.04(+0.78%)
Apr 03, 2023 5.030 5.230 4.950 5.160 771,279 +0.19(+3.82%)
Mar 31, 2023 4.780 5.130 4.630 4.970 1,391,854 +0.22(+4.63%)
Mar 30, 2023 4.840 4.890 4.690 4.750 47,332 -0.05(-1.04%)
Mar 29, 2023 4.790 4.850 4.730 4.800 59,613 +0.04(+0.84%)
Mar 28, 2023 4.850 4.920 4.680 4.760 193,312 -0.13(-2.66%)
Mar 27, 2023 4.890 4.901 4.750 4.890 88,622 +0.03(+0.62%)
Mar 24, 2023 4.800 4.900 4.800 4.860 60,095 +0.02(+0.41%)
Mar 23, 2023 4.750 4.890 4.730 4.840 116,271 +0.12(+2.54%)
Mar 22, 2023 4.840 4.850 4.715 4.720 74,911 -0.12(-2.48%)
Mar 21, 2023 4.680 4.900 4.635 4.840 199,011 +0.22(+4.76%)
Mar 20, 2023 4.600 4.655 4.450 4.620 103,470 -0.03(-0.65%)
Mar 17, 2023 4.560 4.650 4.480 4.650 227,966 +0.08(+1.75%)
Mar 16, 2023 4.520 4.700 4.500 4.570 133,419 -0.03(-0.65%)
Mar 15, 2023 4.520 4.740 4.520 4.600 138,896 +0.00(+0.00%)
Mar 14, 2023 4.640 4.760 4.510 4.600 168,322 +0.12(+2.68%)
Mar 13, 2023 4.460 4.760 4.400 4.480 116,916 -0.07(-1.54%)
Mar 10, 2023 4.880 4.880 4.330 4.550 255,035 -0.37(-7.52%)
Mar 09, 2023 4.970 5.055 4.900 4.920 150,536 -0.05(-1.01%)
Mar 08, 2023 5.100 5.360 4.895 4.970 845,672 -0.12(-2.36%)
Mar 07, 2023 5.320 5.350 5.000 5.090 576,657 -0.23(-4.32%)
Mar 06, 2023 5.470 5.470 5.275 5.320 105,276 -0.13(-2.39%)
Mar 03, 2023 5.310 5.520 5.310 5.450 119,861 +0.15(+2.83%)
Mar 02, 2023 5.230 5.350 5.170 5.300 74,985 +0.08(+1.53%)
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.