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: DC )

3.000 -0.010 (-0.33%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Nov 30, 2023 2.960 2.995 2.820 2.820 172,546 -0.14(-4.73%)
Nov 29, 2023 2.910 3.010 2.890 2.960 186,443 +0.09(+3.14%)
Nov 28, 2023 2.800 2.970 2.760 2.870 195,163 +0.09(+3.24%)
Nov 27, 2023 2.800 2.830 2.650 2.780 106,411 +0.01(+0.36%)
Nov 24, 2023 2.690 2.800 2.690 2.770 84,427 +0.08(+2.97%)
Nov 22, 2023 2.650 2.750 2.550 2.690 97,537 +0.06(+2.28%)
Nov 21, 2023 2.490 2.715 2.488 2.630 72,477 +0.17(+6.91%)
Nov 20, 2023 2.420 2.500 2.390 2.460 297,505 +0.02(+0.82%)
Nov 17, 2023 2.480 2.480 2.420 2.440 129,831 -0.02(-0.81%)
Nov 16, 2023 2.440 2.490 2.400 2.460 114,016 +0.05(+2.07%)
Nov 15, 2023 2.490 2.500 2.400 2.410 80,336 -0.06(-2.43%)
Nov 14, 2023 2.400 2.510 2.350 2.470 141,349 +0.14(+6.01%)
Nov 13, 2023 2.420 2.469 2.330 2.330 88,119 -0.10(-4.12%)
Nov 10, 2023 2.430 2.460 2.330 2.430 167,600 -0.02(-0.82%)
Nov 09, 2023 2.480 2.600 2.430 2.450 133,557 -0.05(-2.00%)
Nov 08, 2023 2.660 2.660 2.370 2.500 129,208 -0.13(-4.94%)
Nov 07, 2023 2.710 2.725 2.620 2.630 88,321 -0.06(-2.23%)
Nov 06, 2023 2.890 2.900 2.690 2.690 102,080 -0.21(-7.24%)
Nov 03, 2023 2.720 2.930 2.720 2.900 136,683 +0.18(+6.62%)
Nov 02, 2023 2.780 2.790 2.690 2.720 87,457 +0.02(+0.74%)
Nov 01, 2023 2.880 2.900 2.690 2.700 102,376 -0.18(-6.25%)
Oct 31, 2023 2.880 2.880 2.770 2.880 113,371 +0.02(+0.70%)
Oct 30, 2023 2.860 2.880 2.780 2.860 74,608 +0.03(+1.06%)
Oct 27, 2023 2.750 2.870 2.720 2.830 135,168 +0.10(+3.66%)
Oct 26, 2023 2.700 2.740 2.690 2.730 45,237 +0.03(+1.11%)
Oct 25, 2023 2.670 2.750 2.670 2.700 51,330 -0.02(-0.74%)
Oct 24, 2023 2.720 2.800 2.670 2.720 71,186 +0.00(+0.00%)
Oct 23, 2023 2.700 2.850 2.690 2.720 73,624 +0.01(+0.37%)
Oct 20, 2023 2.610 2.790 2.590 2.710 128,616 +0.09(+3.44%)
Oct 19, 2023 2.720 2.730 2.550 2.620 124,584 -0.11(-4.03%)
Oct 18, 2023 2.880 2.910 2.670 2.730 132,715 -0.09(-3.19%)
Oct 17, 2023 2.800 2.970 2.760 2.820 128,297 +0.01(+0.36%)
Oct 16, 2023 2.850 2.855 2.810 2.810 97,071 -0.04(-1.40%)
Oct 13, 2023 2.750 2.860 2.750 2.850 136,360 +0.16(+5.95%)
Oct 12, 2023 2.690 2.740 2.670 2.690 1,136,429 -0.04(-1.47%)
Oct 11, 2023 2.790 2.800 2.710 2.730 91,999 -0.02(-0.73%)
Oct 10, 2023 2.780 2.820 2.720 2.750 169,006 +0.00(+0.00%)
Oct 09, 2023 2.750 2.800 2.701 2.750 106,949 +0.03(+1.10%)
Oct 06, 2023 2.510 2.750 2.500 2.720 158,786 +0.22(+8.80%)
Oct 05, 2023 2.470 2.580 2.420 2.500 216,132 +0.05(+2.04%)
Oct 04, 2023 2.450 2.565 2.390 2.450 151,575 +0.06(+2.51%)
Oct 03, 2023 2.420 2.496 2.360 2.390 121,058 -0.03(-1.24%)
Oct 02, 2023 2.550 2.550 2.410 2.420 125,888 -0.16(-6.20%)
Sep 29, 2023 2.660 2.670 2.560 2.580 178,411 -0.03(-1.15%)
Sep 28, 2023 2.660 2.770 2.550 2.610 138,959 -0.04(-1.51%)
Sep 27, 2023 2.570 2.690 2.570 2.650 135,940 +0.08(+3.11%)
Sep 26, 2023 2.500 2.640 2.460 2.570 155,267 +0.04(+1.58%)
Sep 25, 2023 2.510 2.550 2.510 2.530 170,372 +0.00(+0.00%)
Sep 22, 2023 2.640 2.650 2.530 2.530 103,843 -0.10(-3.80%)
Sep 21, 2023 2.650 2.700 2.600 2.630 112,091 -0.04(-1.50%)
Sep 20, 2023 2.640 2.725 2.640 2.670 80,282 +0.04(+1.52%)
Sep 19, 2023 2.690 2.780 2.630 2.630 110,917 -0.06(-2.23%)
Sep 18, 2023 2.750 2.790 2.690 2.690 150,163 -0.05(-1.82%)
Sep 15, 2023 2.760 2.810 2.720 2.740 244,873 -0.01(-0.36%)
Sep 14, 2023 2.690 2.790 2.670 2.750 147,162 +0.07(+2.61%)
Sep 13, 2023 2.740 2.760 2.680 2.680 96,874 -0.04(-1.47%)
Sep 12, 2023 2.730 2.797 2.670 2.720 185,480 +0.01(+0.37%)
Sep 11, 2023 2.720 2.830 2.690 2.710 284,577 +0.01(+0.37%)
Sep 08, 2023 2.740 2.770 2.660 2.700 224,860 -0.03(-1.10%)
Sep 07, 2023 2.740 2.770 2.680 2.730 255,207 +0.03(+1.11%)
Sep 06, 2023 2.740 2.750 2.680 2.700 84,650 -0.05(-1.82%)
Sep 05, 2023 2.800 2.860 2.710 2.750 200,918 -0.04(-1.43%)
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.