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 )

6.650 +0.190 (+2.94%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 20, 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 30, 2022 13.11 13.40 12.78 13.15 39,537 -0.11(-0.83%)
Sep 29, 2022 13.07 13.35 12.71 13.26 24,940 +0.11(+0.84%)
Sep 28, 2022 13.18 13.20 12.92 13.15 23,021 +0.14(+1.08%)
Sep 27, 2022 12.24 13.28 12.14 13.01 34,827 +0.82(+6.73%)
Sep 26, 2022 12.71 12.74 12.19 12.19 24,905 -0.62(-4.84%)
Sep 23, 2022 13.00 13.02 12.58 12.81 34,623 -0.57(-4.26%)
Sep 22, 2022 13.00 13.62 13.00 13.38 31,920 +0.37(+2.84%)
Sep 21, 2022 12.70 13.27 12.59 13.01 30,481 +0.72(+5.86%)
Sep 20, 2022 12.20 12.77 12.00 12.29 49,922 +0.24(+1.99%)
Sep 19, 2022 11.77 12.62 11.34 12.05 237,513 +0.04(+0.33%)
Sep 16, 2022 12.11 12.23 11.45 12.01 408,396 -0.19(-1.56%)
Sep 15, 2022 13.50 13.77 12.14 12.20 61,623 -1.45(-10.62%)
Sep 14, 2022 14.10 14.34 13.43 13.65 56,238 -0.38(-2.71%)
Sep 13, 2022 13.73 14.16 13.45 14.03 45,708 -0.04(-0.28%)
Sep 12, 2022 14.71 14.76 13.92 14.07 29,667 -0.61(-4.16%)
Sep 09, 2022 14.67 14.77 14.38 14.68 30,735 +0.05(+0.34%)
Sep 08, 2022 14.82 14.82 14.35 14.63 41,259 -0.09(-0.61%)
Sep 07, 2022 14.55 14.75 14.33 14.72 63,668 +0.28(+1.94%)
Sep 06, 2022 14.95 14.95 14.15 14.44 58,735 -0.44(-2.96%)
Sep 02, 2022 14.85 14.92 14.58 14.88 35,515 -0.01(-0.07%)
Sep 01, 2022 14.79 14.89 14.67 14.89 27,886 +0.13(+0.88%)
Aug 31, 2022 14.71 14.79 14.50 14.76 50,963 +0.06(+0.41%)
Aug 30, 2022 14.49 14.70 14.20 14.70 54,642 +0.29(+2.01%)
Aug 29, 2022 14.50 14.50 13.88 14.41 28,451 -0.27(-1.84%)
Aug 26, 2022 15.00 15.00 14.27 14.68 19,584 -0.25(-1.67%)
Aug 25, 2022 14.73 15.00 14.52 14.93 48,529 +0.21(+1.43%)
Aug 24, 2022 14.47 14.75 14.38 14.72 42,480 +0.04(+0.27%)
Aug 23, 2022 14.80 15.05 14.51 14.68 46,025 -0.22(-1.48%)
Aug 22, 2022 14.70 15.00 13.51 14.90 54,230 +0.07(+0.47%)
Aug 19, 2022 14.95 14.95 14.23 14.83 33,483 -0.07(-0.47%)
Aug 18, 2022 14.90 15.10 14.45 14.90 41,009 +0.10(+0.68%)
Aug 17, 2022 15.00 15.20 14.43 14.80 32,104 -0.20(-1.33%)
Aug 16, 2022 14.84 15.51 13.64 15.00 47,716 +0.96(+6.84%)
Aug 15, 2022 14.59 15.00 13.66 14.04 64,432 -0.71(-4.81%)
Aug 12, 2022 13.74 14.87 13.38 14.75 30,563 +0.72(+5.13%)
Aug 11, 2022 14.15 14.43 13.61 14.03 47,856 -0.04(-0.28%)
Aug 10, 2022 13.25 14.53 12.65 14.07 45,838 +1.07(+8.23%)
Aug 09, 2022 12.97 13.22 12.16 13.00 29,901 +0.37(+2.93%)
Aug 08, 2022 12.51 13.05 11.62 12.63 28,831 +0.26(+2.10%)
Aug 05, 2022 11.83 12.54 11.46 12.37 27,625 +0.43(+3.60%)
Aug 04, 2022 12.88 13.15 11.80 11.94 50,049 -0.77(-6.06%)
Aug 03, 2022 11.99 13.00 11.56 12.71 43,581 +1.21(+10.52%)
Aug 02, 2022 10.93 11.99 10.30 11.50 46,924 +0.75(+6.98%)
Aug 01, 2022 10.73 10.88 10.11 10.75 41,356 -0.25(-2.27%)
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%)
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.