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: 8:00 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 (%)
Sep 29, 2023 10.43 10.43 9.320 9.630 47,241 -0.62(-6.05%)
Sep 28, 2023 10.50 10.62 10.25 10.25 18,357 -0.19(-1.82%)
Sep 27, 2023 10.52 10.56 10.31 10.44 33,037 +0.02(+0.19%)
Sep 26, 2023 10.25 10.57 10.25 10.42 29,949 +0.10(+0.97%)
Sep 25, 2023 9.820 10.38 10.20 10.32 43,700 +0.43(+4.35%)
Sep 22, 2023 9.440 10.00 9.300 9.890 40,583 +0.62(+6.69%)
Sep 21, 2023 9.040 9.420 8.850 9.270 19,803 +0.24(+2.66%)
Sep 20, 2023 9.200 9.200 8.900 9.030 18,983 -0.03(-0.33%)
Sep 19, 2023 9.100 9.570 8.900 9.060 38,707 +0.09(+1.00%)
Sep 18, 2023 8.860 9.428 8.800 8.970 82,640 +0.06(+0.67%)
Sep 15, 2023 8.020 8.900 8.000 8.910 588,032 +0.91(+11.38%)
Sep 14, 2023 8.000 8.150 7.995 8.000 39,007 -0.22(-2.68%)
Sep 13, 2023 8.450 8.470 8.220 8.220 21,156 -0.23(-2.72%)
Sep 12, 2023 8.000 8.515 8.000 8.450 34,751 +0.45(+5.62%)
Sep 11, 2023 8.760 8.840 8.000 8.000 67,475 -0.62(-7.19%)
Sep 08, 2023 8.490 8.760 8.350 8.620 16,461 +0.17(+2.01%)
Sep 07, 2023 8.660 8.700 8.355 8.450 55,517 -0.27(-3.10%)
Sep 06, 2023 8.910 9.000 8.670 8.720 28,841 -0.28(-3.11%)
Sep 05, 2023 8.870 9.230 8.735 9.000 22,131 +0.13(+1.47%)
Sep 01, 2023 8.864 9.200 8.814 8.870 21,642 +0.13(+1.49%)
Aug 31, 2023 8.630 8.840 8.630 8.740 11,415 +0.16(+1.86%)
Aug 30, 2023 8.870 8.880 8.550 8.580 12,185 -0.18(-2.05%)
Aug 29, 2023 8.050 8.900 8.050 8.760 24,349 +0.46(+5.54%)
Aug 28, 2023 8.760 8.970 8.300 8.300 39,225 -0.55(-6.21%)
Aug 25, 2023 8.600 8.990 8.546 8.850 18,287 +0.24(+2.79%)
Aug 24, 2023 9.000 9.000 8.595 8.610 24,756 -0.46(-5.07%)
Aug 23, 2023 9.000 9.130 8.810 9.070 19,730 +0.08(+0.89%)
Aug 22, 2023 9.000 9.210 8.920 8.990 19,451 -0.10(-1.10%)
Aug 21, 2023 8.980 9.340 8.980 9.090 29,441 +0.23(+2.60%)
Aug 18, 2023 8.600 9.055 8.600 8.860 12,030 +0.11(+1.26%)
Aug 17, 2023 8.660 8.850 8.650 8.750 16,987 +0.15(+1.74%)
Aug 16, 2023 8.630 8.810 8.540 8.600 16,136 +0.09(+1.06%)
Aug 15, 2023 8.850 8.880 8.510 8.510 6,455 -0.40(-4.49%)
Aug 14, 2023 8.900 9.200 8.854 8.910 26,631 -0.13(-1.44%)
Aug 11, 2023 8.875 9.050 8.875 9.040 15,706 +0.14(+1.57%)
Aug 10, 2023 9.020 9.017 8.860 8.900 6,585 -0.07(-0.78%)
Aug 09, 2023 9.000 9.170 8.850 8.970 21,676 -0.21(-2.29%)
Aug 08, 2023 8.850 9.270 8.850 9.180 8,813 +0.25(+2.80%)
Aug 07, 2023 9.370 9.370 8.880 8.930 19,107 -0.53(-5.60%)
Aug 04, 2023 9.440 9.660 9.320 9.460 14,142 +0.19(+2.05%)
Aug 03, 2023 9.200 9.540 9.200 9.270 55,543 +0.13(+1.42%)
Aug 02, 2023 9.280 9.640 9.020 9.140 11,134 -0.33(-3.48%)
Aug 01, 2023 9.040 9.500 9.000 9.470 16,862 +0.47(+5.22%)
Jul 31, 2023 9.050 9.150 8.950 9.000 18,039 +0.01(+0.11%)
Jul 28, 2023 9.200 9.290 8.950 8.990 20,185 +0.04(+0.45%)
Jul 27, 2023 9.120 9.230 8.850 8.950 21,009 -0.20(-2.19%)
Jul 26, 2023 9.230 9.230 8.950 9.150 12,260 -0.08(-0.87%)
Jul 25, 2023 9.100 9.400 9.010 9.230 12,424 +0.14(+1.54%)
Jul 24, 2023 9.520 9.545 9.058 9.090 16,385 -0.34(-3.61%)
Jul 21, 2023 9.700 9.805 9.310 9.430 40,170 -0.17(-1.77%)
Jul 20, 2023 9.110 10.00 8.910 9.600 116,452 +0.39(+4.23%)
Jul 19, 2023 8.850 9.405 8.660 9.210 132,829 +0.37(+4.19%)
Jul 18, 2023 8.510 8.850 8.510 8.840 7,061 +0.24(+2.79%)
Jul 17, 2023 8.470 8.820 8.470 8.600 10,406 +0.10(+1.18%)
Jul 14, 2023 8.710 8.840 8.500 8.500 16,746 -0.20(-2.30%)
Jul 13, 2023 8.740 8.990 8.500 8.700 30,879 -0.09(-1.02%)
Jul 12, 2023 8.840 8.970 8.750 8.790 9,662 +0.00(+0.00%)
Jul 11, 2023 8.790 8.810 8.750 8.790 10,286 -0.14(-1.57%)
Jul 10, 2023 9.000 9.080 8.930 8.930 11,212 -0.32(-3.46%)
Jul 07, 2023 8.990 9.250 8.750 9.250 42,714 +0.46(+5.23%)
Jul 06, 2023 8.600 8.860 8.400 8.790 18,087 +0.19(+2.21%)
Jul 05, 2023 9.180 9.180 8.570 8.600 31,680 -0.15(-1.71%)
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.