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: EP )

7.230 +0.230 (+3.29%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 29, 2022 10.36 11.35 9.600 11.00 39,430 +0.51(+4.86%)
Jul 28, 2022 9.980 10.54 9.540 10.49 45,588 +0.33(+3.25%)
Jul 27, 2022 10.30 10.32 9.680 10.16 35,349 -0.23(-2.21%)
Jul 26, 2022 9.060 10.43 9.060 10.39 88,703 +1.33(+14.68%)
Jul 25, 2022 9.610 9.940 8.500 9.060 73,149 -0.59(-6.11%)
Jul 22, 2022 10.37 10.62 9.480 9.650 57,466 -0.60(-5.85%)
Jul 21, 2022 9.280 10.42 9.280 10.25 48,929 +0.65(+6.77%)
Jul 20, 2022 9.050 9.850 8.820 9.600 39,303 +0.57(+6.31%)
Jul 19, 2022 9.400 9.700 8.908 9.030 43,656 -0.37(-3.94%)
Jul 18, 2022 9.420 9.840 9.030 9.400 30,747 +0.11(+1.18%)
Jul 15, 2022 9.390 9.560 8.790 9.290 32,107 +0.19(+2.09%)
Jul 14, 2022 9.510 9.950 8.640 9.100 68,127 -0.53(-5.50%)
Jul 13, 2022 9.910 10.20 9.100 9.630 93,529 -0.43(-4.27%)
Jul 12, 2022 9.800 10.28 9.710 10.06 65,642 +0.16(+1.62%)
Jul 11, 2022 9.920 10.61 9.400 9.900 73,024 -0.26(-2.56%)
Jul 08, 2022 10.07 10.70 9.780 10.16 66,743 +0.02(+0.20%)
Jul 07, 2022 10.87 11.19 9.630 10.14 165,555 -0.73(-6.72%)
Jul 06, 2022 9.980 11.06 9.350 10.87 133,098 +0.68(+6.67%)
Jul 05, 2022 10.48 10.48 8.940 10.19 223,581 -0.24(-2.30%)
Jul 01, 2022 11.79 11.89 10.29 10.43 116,403 -1.44(-12.13%)
Jun 30, 2022 10.95 12.06 10.48 11.87 123,856 +0.93(+8.50%)
Jun 29, 2022 10.99 11.05 10.21 10.94 99,196 +0.12(+1.11%)
Jun 28, 2022 11.00 11.44 10.63 10.82 85,449 -0.01(-0.09%)
Jun 27, 2022 12.06 12.30 10.38 10.83 144,084 -1.35(-11.08%)
Jun 24, 2022 12.83 13.49 11.01 12.18 867,041 -0.69(-5.36%)
Jun 23, 2022 13.86 14.23 11.78 12.87 129,915 -1.14(-8.14%)
Jun 22, 2022 15.31 16.38 13.89 14.01 168,348 -1.87(-11.78%)
Jun 21, 2022 15.78 16.97 15.50 15.88 161,685 +0.27(+1.73%)
Jun 17, 2022 17.32 17.45 15.13 15.61 484,673 -1.71(-9.87%)
Jun 16, 2022 16.20 17.37 16.09 17.32 208,090 +0.70(+4.21%)
Jun 15, 2022 16.19 17.18 15.40 16.62 210,214 +0.98(+6.27%)
Jun 14, 2022 16.30 16.38 15.08 15.64 99,148 -0.41(-2.55%)
Jun 13, 2022 19.20 19.50 16.05 16.05 124,552 -3.35(-17.27%)
Jun 10, 2022 19.02 19.66 18.65 19.40 51,133 +0.12(+0.62%)
Jun 09, 2022 19.92 20.05 19.25 19.28 53,390 -0.64(-3.21%)
Jun 08, 2022 19.07 19.95 18.20 19.92 77,285 +0.78(+4.08%)
Jun 07, 2022 20.45 20.86 18.33 19.14 138,660 -1.28(-6.27%)
Jun 06, 2022 21.20 21.20 19.55 20.42 132,000 -0.71(-3.36%)
Jun 03, 2022 21.03 21.20 20.84 21.13 51,822 +0.18(+0.86%)
Jun 02, 2022 21.00 21.22 20.61 20.95 68,316 -0.09(-0.43%)
Jun 01, 2022 21.00 21.17 20.50 21.04 87,647 +0.06(+0.29%)
May 31, 2022 20.88 21.17 20.74 20.98 85,869 +0.14(+0.67%)
May 27, 2022 20.99 21.03 20.60 20.84 42,883 -0.15(-0.71%)
May 26, 2022 21.02 21.17 20.04 20.99 45,171 +0.39(+1.89%)
May 25, 2022 20.44 20.81 20.36 20.60 31,776 +0.00(+0.00%)
May 24, 2022 20.51 20.91 20.14 20.60 34,652 +0.20(+0.98%)
May 23, 2022 20.30 20.78 19.65 20.40 60,369 -0.28(-1.35%)
May 20, 2022 20.00 21.86 19.51 20.68 84,594 +0.21(+1.03%)
May 19, 2022 21.56 21.56 20.36 20.47 55,978 -1.08(-5.01%)
May 18, 2022 22.04 22.76 21.05 21.55 89,342 -1.35(-5.90%)
May 17, 2022 21.91 22.90 21.38 22.90 78,255 +1.07(+4.90%)
May 16, 2022 21.38 21.90 20.86 21.83 28,348 -0.07(-0.32%)
May 13, 2022 21.90 21.90 21.20 21.90 53,483 +0.85(+4.04%)
May 12, 2022 21.17 21.59 20.25 21.05 62,596 -0.50(-2.32%)
May 11, 2022 20.59 21.55 19.48 21.55 59,484 +1.28(+6.31%)
May 10, 2022 20.41 21.76 20.00 20.27 56,878 +0.81(+4.16%)
May 09, 2022 24.47 24.47 18.08 19.46 58,459 -5.24(-21.21%)
May 06, 2022 24.52 24.74 24.02 24.70 38,262 +0.15(+0.61%)
May 05, 2022 24.90 24.90 23.70 24.55 38,893 -0.25(-1.01%)
May 04, 2022 24.75 24.90 24.14 24.80 73,246 +0.30(+1.22%)
May 03, 2022 23.02 24.85 23.00 24.50 54,950 +0.78(+3.29%)
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.