Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

(NY: EP )

5.430 +0.150 (+2.84%)

Official Closing Price Updated: 8:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2024	5.330	5.450	5.210	5.430	77,530	+0.15(+2.84%)
Aug 22, 2024	5.220	5.320	5.220	5.280	6,050	-0.07(-1.31%)
Aug 21, 2024	5.460	5.460	5.210	5.350	36,644	-0.14(-2.55%)
Aug 20, 2024	5.430	5.550	5.350	5.490	18,684	+0.04(+0.73%)
Aug 19, 2024	5.250	5.450	5.250	5.450	17,190	+0.16(+3.02%)
Aug 16, 2024	5.300	5.390	5.050	5.290	47,959	-0.04(-0.75%)
Aug 15, 2024	4.710	5.330	4.600	5.330	87,059	+0.63(+13.40%)
Aug 14, 2024	4.920	4.920	4.510	4.700	30,649	-0.24(-4.86%)
Aug 13, 2024	4.950	5.135	4.790	4.940	70,043	+0.07(+1.44%)
Aug 12, 2024	4.560	4.900	4.560	4.870	41,473	+0.36(+7.98%)
Aug 09, 2024	4.510	4.700	4.350	4.510	17,814	-0.03(-0.66%)
Aug 08, 2024	4.300	4.730	4.300	4.540	30,871	+0.29(+6.82%)
Aug 07, 2024	4.310	4.560	4.060	4.250	51,107	+0.04(+0.95%)
Aug 06, 2024	4.270	4.410	4.200	4.210	58,001	-0.02(-0.47%)
Aug 05, 2024	4.650	4.795	4.150	4.230	66,444	-0.46(-9.81%)
Aug 02, 2024	4.910	5.020	4.650	4.690	59,665	-0.34(-6.76%)
Aug 01, 2024	5.500	5.550	5.030	5.030	39,680	-0.44(-8.04%)
Jul 31, 2024	5.080	5.500	5.000	5.470	57,703	+0.42(+8.32%)
Jul 30, 2024	5.050	5.150	4.920	5.050	59,888	+0.03(+0.60%)
Jul 29, 2024	5.480	5.480	5.000	5.020	51,620	-0.44(-8.06%)
Jul 26, 2024	5.430	5.540	5.350	5.460	35,625	+0.03(+0.55%)
Jul 25, 2024	5.320	5.460	5.200	5.430	29,713	+0.08(+1.50%)
Jul 24, 2024	5.300	5.560	5.290	5.350	37,883	-0.06(-1.11%)
Jul 23, 2024	5.500	5.565	5.200	5.410	150,345	+0.29(+5.66%)
Jul 22, 2024	5.060	5.220	4.950	5.120	97,964	+0.08(+1.59%)
Jul 19, 2024	5.360	5.360	4.970	5.040	80,192	-0.32(-5.97%)
Jul 18, 2024	5.360	5.560	5.330	5.360	20,740	-0.06(-1.11%)
Jul 17, 2024	5.730	5.760	5.040	5.420	69,411	-0.19(-3.39%)
Jul 16, 2024	5.670	5.810	5.500	5.610	47,294	-0.07(-1.23%)
Jul 15, 2024	5.670	5.760	5.470	5.680	39,776	+0.05(+0.89%)
Jul 12, 2024	5.690	5.750	5.450	5.630	47,673	-0.02(-0.35%)
Jul 11, 2024	5.650	5.800	5.430	5.650	42,126	+0.09(+1.62%)
Jul 10, 2024	5.600	5.650	5.380	5.560	26,090	-0.04(-0.71%)
Jul 09, 2024	5.190	5.660	5.100	5.600	72,831	+0.33(+6.26%)
Jul 08, 2024	5.060	5.270	4.980	5.270	79,313	+0.21(+4.15%)
Jul 05, 2024	5.140	5.140	4.930	5.060	32,408	+0.02(+0.40%)
Jul 03, 2024	5.010	5.093	4.990	5.040	9,970	+0.04(+0.80%)
Jul 02, 2024	5.000	5.340	4.950	5.000	56,537	+0.07(+1.42%)
Jul 01, 2024	5.350	5.350	4.900	4.930	60,284	-0.23(-4.46%)
Jun 28, 2024	5.580	5.580	5.120	5.160	205,939	-0.35(-6.35%)
Jun 27, 2024	5.430	5.600	5.320	5.510	29,961	+0.17(+3.18%)
Jun 26, 2024	5.260	5.460	5.260	5.340	21,566	+0.04(+0.75%)
Jun 25, 2024	5.200	5.410	5.060	5.300	94,382	+0.10(+1.92%)
Jun 24, 2024	5.310	5.430	5.070	5.200	83,921	-0.02(-0.38%)
Jun 21, 2024	5.550	5.620	5.220	5.220	164,519	-0.32(-5.78%)
Jun 20, 2024	5.750	5.770	5.510	5.540	21,008	-0.08(-1.42%)
Jun 18, 2024	5.800	6.140	5.620	5.620	44,252	-0.26(-4.42%)
Jun 17, 2024	5.980	5.980	5.750	5.880	38,769	+0.11(+1.91%)
Jun 14, 2024	6.200	6.200	5.760	5.770	55,525	-0.39(-6.33%)
Jun 13, 2024	6.430	6.440	6.060	6.160	34,506	-0.38(-5.81%)
Jun 12, 2024	6.530	6.940	6.320	6.540	34,118	+0.22(+3.48%)
Jun 11, 2024	6.180	6.590	6.115	6.320	41,632	+0.13(+2.10%)
Jun 10, 2024	6.170	6.450	6.035	6.190	41,162	+0.09(+1.48%)
Jun 07, 2024	6.500	6.604	6.040	6.100	42,502	-0.34(-5.28%)
Jun 06, 2024	6.270	6.590	6.120	6.440	28,145	+0.20(+3.21%)
Jun 05, 2024	6.330	6.330	6.080	6.240	32,547	-0.04(-0.64%)
Jun 04, 2024	6.530	6.530	6.230	6.280	45,276	-0.22(-3.38%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

(NY: EP )

Historical Prices