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: SATX )

0.5700 -0.0148 (-2.53%)
Streaming Delayed Price Updated: 1:50 PM EDT, Apr 24, 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 (%)
Dec 29, 2023 0.3674 0.3700 0.3600 0.3631 84,292 -0.01(-1.94%)
Dec 28, 2023 0.3700 0.3886 0.3601 0.3703 97,171 -0.00(-0.72%)
Dec 27, 2023 0.3900 0.3900 0.3700 0.3730 42,677 -0.01(-1.48%)
Dec 26, 2023 0.4100 0.4100 0.3600 0.3786 37,235 -0.01(-2.40%)
Dec 22, 2023 0.3600 0.4056 0.3600 0.3879 21,231 +0.01(+2.13%)
Dec 21, 2023 0.3646 0.3990 0.3500 0.3798 147,831 +0.00(+0.77%)
Dec 20, 2023 0.3783 0.4011 0.3650 0.3769 84,449 -0.01(-3.36%)
Dec 19, 2023 0.3500 0.3989 0.3400 0.3900 135,097 +0.04(+11.24%)
Dec 18, 2023 0.3569 0.3600 0.3260 0.3506 104,075 -0.00(-1.13%)
Dec 15, 2023 0.3566 0.3700 0.3500 0.3546 105,519 +0.00(+0.03%)
Dec 14, 2023 0.3600 0.3726 0.3545 0.3545 213,548 -0.02(-4.19%)
Dec 13, 2023 0.3700 0.3718 0.3600 0.3700 50,985 -0.00(-0.03%)
Dec 12, 2023 0.3800 0.3822 0.3611 0.3701 12,520 +0.01(+2.49%)
Dec 11, 2023 0.3796 0.3800 0.3600 0.3611 159,687 -0.02(-4.47%)
Dec 08, 2023 0.3900 0.3900 0.3700 0.3780 83,433 -0.01(-3.08%)
Dec 07, 2023 0.3700 0.3900 0.3700 0.3900 60,945 +0.02(+5.41%)
Dec 06, 2023 0.3900 0.4090 0.3700 0.3700 146,145 -0.02(-5.13%)
Dec 05, 2023 0.4000 0.4001 0.3800 0.3900 95,398 -0.01(-2.99%)
Dec 04, 2023 0.4020 0.4020 0.3900 0.4020 108,220 -0.02(-4.87%)
Dec 01, 2023 0.4200 0.4389 0.4125 0.4226 28,890 -0.01(-1.72%)
Nov 30, 2023 0.4299 0.4351 0.4110 0.4300 48,461 +0.01(+1.70%)
Nov 29, 2023 0.4001 0.4229 0.4001 0.4228 30,843 +0.02(+5.70%)
Nov 28, 2023 0.4029 0.4056 0.4000 0.4000 27,814 -0.01(-2.20%)
Nov 27, 2023 0.4003 0.4183 0.3900 0.4090 32,692 +0.01(+2.17%)
Nov 24, 2023 0.4100 0.4120 0.4000 0.4003 26,269 -0.01(-2.84%)
Nov 22, 2023 0.4165 0.4252 0.3910 0.4120 81,617 +0.01(+1.73%)
Nov 21, 2023 0.4000 0.4175 0.4000 0.4050 75,823 -0.00(-1.22%)
Nov 20, 2023 0.4200 0.4299 0.4000 0.4100 81,210 -0.02(-5.09%)
Nov 17, 2023 0.4500 0.4507 0.4200 0.4320 60,334 -0.00(-0.21%)
Nov 16, 2023 0.4150 0.4329 0.4100 0.4329 36,842 +0.03(+8.20%)
Nov 15, 2023 0.3991 0.4550 0.3990 0.4001 73,601 +0.00(+0.02%)
Nov 14, 2023 0.4000 0.4100 0.3820 0.4000 81,124 +0.01(+1.78%)
Nov 13, 2023 0.4000 0.4000 0.3820 0.3930 42,741 -0.00(-0.78%)
Nov 10, 2023 0.4130 0.4130 0.3850 0.3961 53,784 +0.00(+0.81%)
Nov 09, 2023 0.4181 0.4181 0.3800 0.3929 53,146 -0.02(-4.15%)
Nov 08, 2023 0.4001 0.4298 0.4000 0.4099 37,762 -0.02(-4.65%)
Nov 07, 2023 0.4460 0.4600 0.3950 0.4299 129,045 -0.01(-2.74%)
Nov 06, 2023 0.4500 0.4615 0.4201 0.4420 71,630 -0.03(-5.96%)
Nov 03, 2023 0.4001 0.4800 0.3930 0.4700 499,910 +0.07(+17.91%)
Nov 02, 2023 0.3783 0.4201 0.3783 0.3986 194,102 +0.01(+2.21%)
Nov 01, 2023 0.4000 0.4705 0.3511 0.3900 1,666,979 +0.01(+2.63%)
Oct 31, 2023 0.3889 0.4083 0.3601 0.3800 752,025 -0.01(-2.56%)
Oct 30, 2023 0.4249 0.4249 0.3098 0.3900 282,545 -0.02(-5.25%)
Oct 27, 2023 0.4171 0.4210 0.4100 0.4116 58,890 +0.00(+0.39%)
Oct 26, 2023 0.4100 0.4264 0.4100 0.4100 77,932 +0.00(+0.00%)
Oct 25, 2023 0.4190 0.4299 0.4030 0.4100 56,319 +0.01(+1.99%)
Oct 24, 2023 0.4161 0.4300 0.4000 0.4020 118,563 -0.02(-4.83%)
Oct 23, 2023 0.4400 0.4400 0.4150 0.4224 37,641 -0.01(-1.77%)
Oct 20, 2023 0.4194 0.4400 0.4150 0.4300 102,716 +0.02(+4.88%)
Oct 19, 2023 0.5100 0.5100 0.4100 0.4100 204,653 -0.09(-18.31%)
Oct 18, 2023 0.4857 0.5041 0.4708 0.5019 45,720 +0.00(+0.38%)
Oct 17, 2023 0.5000 0.5200 0.4700 0.5000 64,232 +0.00(+0.00%)
Oct 16, 2023 0.5500 0.5500 0.5000 0.5000 85,468 -0.03(-5.66%)
Oct 13, 2023 0.5200 0.5400 0.5000 0.5300 145,447 -0.01(-1.85%)
Oct 12, 2023 0.5290 0.5599 0.5150 0.5400 79,725 -0.00(-0.79%)
Oct 11, 2023 0.5500 0.5900 0.5200 0.5443 210,518 -0.03(-4.84%)
Oct 10, 2023 0.5100 0.6700 0.5100 0.5720 1,095,432 +0.07(+14.40%)
Oct 09, 2023 0.5100 0.5600 0.5000 0.5000 139,233 -0.04(-6.54%)
Oct 06, 2023 0.5310 0.5575 0.5235 0.5350 17,487 +0.00(+0.75%)
Oct 05, 2023 0.5713 0.5853 0.5210 0.5310 32,382 -0.03(-4.75%)
Oct 04, 2023 0.5900 0.5900 0.5401 0.5575 25,968 -0.00(-0.54%)
Oct 03, 2023 0.5560 0.5605 0.5270 0.5605 50,360 +0.00(+0.81%)
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.