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: NOTE )

1.820 -0.050 (-2.67%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 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 26, 2024 1.950 1.950 1.800 1.820 272,261 -0.05(-2.67%)
Jul 25, 2024 1.750 1.900 1.740 1.870 418,812 +0.09(+5.06%)
Jul 24, 2024 1.900 1.920 1.780 1.780 302,578 -0.12(-6.32%)
Jul 23, 2024 1.840 1.910 1.810 1.900 456,648 +0.04(+2.15%)
Jul 22, 2024 1.910 1.910 1.785 1.860 286,728 +0.02(+1.09%)
Jul 19, 2024 1.790 1.900 1.790 1.840 261,294 +0.02(+1.10%)
Jul 18, 2024 1.940 1.980 1.810 1.820 425,570 -0.15(-7.61%)
Jul 17, 2024 1.980 2.070 1.930 1.970 605,389 -0.05(-2.48%)
Jul 16, 2024 1.880 2.020 1.820 2.020 621,334 +0.14(+7.45%)
Jul 15, 2024 1.910 1.940 1.830 1.880 420,955 -0.04(-2.08%)
Jul 12, 2024 1.980 2.025 1.890 1.920 502,260 -0.03(-1.54%)
Jul 11, 2024 1.840 2.030 1.840 1.950 1,067,944 +0.11(+5.98%)
Jul 10, 2024 1.790 1.860 1.740 1.840 515,129 +0.06(+3.37%)
Jul 09, 2024 1.760 1.830 1.720 1.780 611,436 -0.01(-0.56%)
Jul 08, 2024 1.860 1.890 1.750 1.790 910,407 -0.05(-2.72%)
Jul 05, 2024 1.660 1.860 1.580 1.840 1,189,166 +0.17(+10.18%)
Jul 03, 2024 1.450 1.670 1.445 1.670 1,975,449 +0.20(+13.61%)
Jul 02, 2024 1.410 1.470 1.374 1.470 1,510,589 +0.06(+4.26%)
Jul 01, 2024 1.440 1.440 1.360 1.410 612,875 -0.05(-3.42%)
Jun 28, 2024 1.450 1.490 1.400 1.460 4,252,763 +0.02(+1.39%)
Jun 27, 2024 1.480 1.500 1.370 1.440 535,138 -0.06(-4.00%)
Jun 26, 2024 1.450 1.530 1.430 1.500 857,656 +0.06(+4.17%)
Jun 25, 2024 1.510 1.530 1.420 1.440 563,592 -0.04(-2.70%)
Jun 24, 2024 1.440 1.510 1.425 1.480 755,370 +0.08(+5.71%)
Jun 21, 2024 1.290 1.460 1.290 1.400 1,371,697 +0.05(+3.70%)
Jun 20, 2024 1.350 1.400 1.310 1.350 623,417 +0.00(+0.00%)
Jun 18, 2024 1.410 1.440 1.330 1.350 536,677 -0.05(-3.57%)
Jun 17, 2024 1.370 1.465 1.310 1.400 948,340 +0.01(+0.72%)
Jun 14, 2024 1.280 1.440 1.270 1.390 587,042 +0.09(+6.92%)
Jun 13, 2024 1.270 1.360 1.230 1.300 636,039 +0.05(+4.00%)
Jun 12, 2024 1.190 1.350 1.180 1.250 891,658 +0.09(+7.76%)
Jun 11, 2024 1.130 1.180 1.120 1.160 863,307 +0.04(+3.57%)
Jun 10, 2024 1.130 1.140 1.130 1.120 266,008 -0.02(-1.75%)
Jun 07, 2024 1.130 1.190 1.120 1.140 483,239 +0.00(+0.00%)
Jun 06, 2024 1.180 1.200 1.120 1.140 829,292 -0.04(-3.39%)
Jun 05, 2024 1.200 1.210 1.170 1.180 534,863 -0.02(-1.67%)
Jun 04, 2024 1.200 1.220 1.150 1.200 470,229 -0.03(-2.44%)
Jun 03, 2024 1.270 1.305 1.190 1.230 1,141,519 -0.05(-3.91%)
May 31, 2024 1.350 1.350 1.280 1.280 272,740 -0.02(-1.54%)
May 30, 2024 1.310 1.340 1.280 1.300 240,192 +0.00(+0.00%)
May 29, 2024 1.350 1.370 1.290 1.300 301,846 -0.09(-6.47%)
May 28, 2024 1.420 1.450 1.345 1.390 426,886 -0.03(-2.11%)
May 24, 2024 1.520 1.550 1.415 1.420 466,861 -0.12(-7.79%)
May 23, 2024 1.490 1.545 1.470 1.540 501,564 +0.04(+2.67%)
May 22, 2024 1.500 1.550 1.450 1.500 328,577 +0.01(+0.67%)
May 21, 2024 1.480 1.515 1.453 1.490 255,027 +0.00(+0.00%)
May 20, 2024 1.450 1.490 1.330 1.490 578,397 +0.02(+1.36%)
May 17, 2024 1.500 1.500 1.390 1.470 442,661 -0.02(-1.34%)
May 16, 2024 1.510 1.540 1.430 1.490 440,465 +0.01(+0.68%)
May 15, 2024 1.510 1.570 1.460 1.480 607,675 -0.04(-2.63%)
May 14, 2024 1.470 1.605 1.420 1.520 1,519,316 +0.04(+2.70%)
May 13, 2024 1.320 1.480 1.240 1.480 1,699,429 +0.21(+16.54%)
May 10, 2024 1.280 1.390 1.210 1.270 1,424,893 -0.02(-1.55%)
May 09, 2024 1.370 1.380 1.182 1.290 2,269,977 +0.07(+5.74%)
May 08, 2024 1.280 1.290 1.185 1.220 591,551 -0.08(-6.15%)
May 07, 2024 1.360 1.390 1.290 1.300 266,142 -0.06(-4.41%)
May 06, 2024 1.390 1.430 1.340 1.360 541,732 -0.04(-2.86%)
May 03, 2024 1.360 1.445 1.360 1.400 422,468 +0.05(+3.70%)
May 02, 2024 1.390 1.410 1.250 1.350 524,151 +0.01(+0.75%)
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.