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: FRGE )

1.817 +0.067 (+3.86%)
Streaming Delayed Price Updated: 1:58 PM EDT, May 13, 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 (%)
Mar 28, 2024 2.120 2.145 1.920 1.930 1,197,422 -0.15(-7.21%)
Mar 27, 2024 2.210 2.240 1.850 2.080 3,849,087 -0.57(-21.51%)
Mar 26, 2024 2.800 2.860 2.420 2.650 3,022,771 -0.04(-1.49%)
Mar 25, 2024 2.950 3.560 2.510 2.690 11,160,415 +0.36(+15.45%)
Mar 22, 2024 2.070 2.365 2.000 2.330 1,903,908 +0.27(+13.11%)
Mar 21, 2024 2.040 2.150 2.010 2.060 378,169 +0.01(+0.49%)
Mar 20, 2024 1.910 2.065 1.890 2.050 302,823 +0.13(+6.77%)
Mar 19, 2024 1.880 1.940 1.820 1.920 129,663 +0.03(+1.59%)
Mar 18, 2024 1.900 1.900 1.845 1.890 148,396 +0.01(+0.53%)
Mar 15, 2024 1.780 1.900 1.780 1.880 545,623 +0.07(+3.87%)
Mar 14, 2024 1.950 1.950 1.770 1.810 360,922 -0.13(-6.70%)
Mar 13, 2024 1.950 1.980 1.860 1.940 224,696 +0.02(+1.04%)
Mar 12, 2024 1.870 1.980 1.854 1.920 239,944 +0.03(+1.59%)
Mar 11, 2024 1.840 1.930 1.840 1.890 173,277 +0.04(+2.16%)
Mar 08, 2024 1.870 1.920 1.840 1.850 324,077 +0.01(+0.54%)
Mar 07, 2024 1.810 1.885 1.809 1.840 170,267 +0.04(+2.22%)
Mar 06, 2024 1.860 1.865 1.770 1.800 256,788 -0.04(-2.17%)
Mar 05, 2024 1.990 1.990 1.830 1.840 368,080 -0.16(-8.00%)
Mar 04, 2024 1.970 2.029 1.920 2.000 307,297 +0.05(+2.56%)
Mar 01, 2024 2.070 2.100 1.950 1.950 313,918 -0.13(-6.25%)
Feb 29, 2024 1.930 2.080 1.920 2.080 569,252 +0.17(+8.90%)
Feb 28, 2024 1.910 1.979 1.910 1.910 125,898 -0.05(-2.55%)
Feb 27, 2024 1.940 1.975 1.900 1.960 166,315 +0.05(+2.62%)
Feb 26, 2024 1.870 1.950 1.870 1.910 333,201 +0.05(+2.69%)
Feb 23, 2024 1.870 1.920 1.830 1.860 222,750 -0.01(-0.53%)
Feb 22, 2024 1.880 1.910 1.830 1.870 267,247 -0.01(-0.53%)
Feb 21, 2024 1.970 1.980 1.850 1.880 362,657 -0.09(-4.57%)
Feb 20, 2024 2.030 2.060 1.960 1.970 322,798 -0.08(-3.90%)
Feb 16, 2024 2.060 2.100 2.000 2.050 364,979 -0.01(-0.49%)
Feb 15, 2024 1.940 2.070 1.930 2.060 409,103 +0.11(+5.64%)
Feb 14, 2024 1.760 1.950 1.760 1.950 656,494 +0.21(+12.07%)
Feb 13, 2024 1.830 1.830 1.725 1.740 571,868 -0.11(-5.95%)
Feb 12, 2024 1.780 1.885 1.780 1.850 413,721 +0.08(+4.52%)
Feb 09, 2024 1.680 1.770 1.655 1.770 333,185 +0.11(+6.63%)
Feb 08, 2024 1.650 1.735 1.625 1.660 365,574 +0.02(+1.22%)
Feb 07, 2024 1.750 1.770 1.580 1.640 404,340 -0.11(-6.29%)
Feb 06, 2024 1.780 1.850 1.750 1.750 317,829 -0.04(-2.23%)
Feb 05, 2024 1.900 1.920 1.780 1.790 369,837 -0.13(-6.77%)
Feb 02, 2024 1.890 1.950 1.890 1.920 214,171 +0.00(+0.00%)
Feb 01, 2024 1.950 2.020 1.900 1.920 362,265 +0.00(+0.00%)
Jan 31, 2024 2.000 2.080 1.910 1.920 429,118 -0.08(-4.00%)
Jan 30, 2024 2.010 2.050 2.000 2.000 290,282 -0.02(-0.99%)
Jan 29, 2024 1.850 2.030 1.850 2.020 369,531 +0.15(+8.02%)
Jan 26, 2024 1.900 1.930 1.830 1.870 315,756 -0.03(-1.58%)
Jan 25, 2024 1.870 1.900 1.840 1.900 430,807 +0.03(+1.60%)
Jan 24, 2024 1.910 1.975 1.840 1.870 504,707 -0.05(-2.60%)
Jan 23, 2024 1.910 2.000 1.880 1.920 445,366 +0.01(+0.52%)
Jan 22, 2024 1.840 2.015 1.840 1.910 527,558 +0.06(+3.24%)
Jan 19, 2024 1.860 1.870 1.730 1.850 796,128 -0.06(-3.14%)
Jan 18, 2024 2.260 2.303 1.870 1.910 1,920,913 -0.35(-15.49%)
Jan 17, 2024 2.270 2.290 2.170 2.260 315,913 -0.06(-2.59%)
Jan 16, 2024 2.360 2.360 2.290 2.320 343,714 -0.08(-3.33%)
Jan 12, 2024 2.590 2.590 2.390 2.400 281,258 -0.14(-5.51%)
Jan 11, 2024 2.620 2.650 2.480 2.540 472,781 -0.10(-3.79%)
Jan 10, 2024 2.640 2.700 2.560 2.640 414,098 -0.01(-0.38%)
Jan 09, 2024 2.890 2.900 2.640 2.650 584,302 -0.17(-6.03%)
Jan 08, 2024 2.760 2.830 2.690 2.820 426,161 +0.06(+2.17%)
Jan 05, 2024 3.020 3.040 2.740 2.760 804,901 -0.29(-9.51%)
Jan 04, 2024 3.130 3.170 3.000 3.050 389,596 -0.06(-1.93%)
Jan 03, 2024 3.380 3.380 3.051 3.110 558,906 -0.30(-8.80%)
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.