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 )

0.5713 UNCHANGED
Streaming Delayed Price Updated: 8:00 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 (%)
Mar 31, 2023 0.7266 0.7482 0.6661 0.6760 546,108 -0.05(-6.76%)
Mar 30, 2023 0.8000 0.8201 0.7117 0.7250 570,394 -0.07(-8.81%)
Mar 29, 2023 0.9000 0.9302 0.7801 0.7950 705,499 -0.11(-12.64%)
Mar 28, 2023 0.9202 0.9405 0.9002 0.9100 81,890 -0.03(-2.99%)
Mar 27, 2023 0.9800 0.9856 0.9114 0.9380 114,428 -0.03(-2.94%)
Mar 24, 2023 0.9500 1.140 0.9300 0.9664 207,607 +0.03(+3.28%)
Mar 23, 2023 0.9154 0.9679 0.9154 0.9357 126,324 +0.00(+0.03%)
Mar 22, 2023 0.9292 0.9399 0.9100 0.9354 98,234 +0.01(+1.45%)
Mar 21, 2023 0.9100 0.9400 0.8900 0.9220 191,275 +0.01(+0.77%)
Mar 20, 2023 0.9800 0.9805 0.8982 0.9150 253,507 -0.07(-6.99%)
Mar 17, 2023 1.020 1.020 0.9500 0.9838 150,609 -0.00(-0.49%)
Mar 16, 2023 0.9200 1.030 0.9000 0.9886 459,819 +0.07(+7.22%)
Mar 15, 2023 0.9000 0.9342 0.8800 0.9220 265,019 +0.01(+1.30%)
Mar 14, 2023 0.9500 0.9800 0.9094 0.9102 409,921 -0.04(-4.69%)
Mar 13, 2023 1.000 1.020 0.9100 0.9550 538,752 -0.08(-7.28%)
Mar 10, 2023 1.100 1.115 1.020 1.030 513,486 -0.09(-8.04%)
Mar 09, 2023 1.260 1.260 1.120 1.120 656,192 -0.11(-8.94%)
Mar 08, 2023 1.260 1.280 1.230 1.230 317,779 -0.03(-2.38%)
Mar 07, 2023 1.280 1.280 1.230 1.260 247,871 -0.03(-2.33%)
Mar 06, 2023 1.290 1.350 1.260 1.290 364,234 +0.01(+0.78%)
Mar 03, 2023 1.270 1.440 1.240 1.280 681,195 +0.00(+0.00%)
Mar 02, 2023 1.250 1.285 1.220 1.280 391,857 -0.02(-1.54%)
Mar 01, 2023 1.290 1.310 1.225 1.300 590,984 -0.05(-3.70%)
Feb 28, 2023 1.260 1.350 1.190 1.350 1,196,651 +0.03(+2.27%)
Feb 27, 2023 1.230 1.430 1.230 1.320 3,689,647 +0.11(+9.09%)
Feb 24, 2023 1.230 1.250 1.150 1.210 1,022,902 -0.11(-8.33%)
Feb 23, 2023 1.330 1.440 1.260 1.320 2,766,149 +0.02(+1.54%)
Feb 22, 2023 1.230 1.400 1.150 1.300 4,115,258 +0.08(+6.56%)
Feb 21, 2023 1.300 1.300 1.200 1.220 469,601 -0.08(-6.15%)
Feb 17, 2023 1.420 1.420 1.270 1.300 824,287 -0.12(-8.45%)
Feb 16, 2023 1.390 1.420 1.360 1.420 392,486 +0.00(+0.00%)
Feb 15, 2023 1.410 1.460 1.390 1.420 304,200 -0.02(-1.39%)
Feb 14, 2023 1.520 1.530 1.390 1.440 643,830 -0.09(-5.88%)
Feb 13, 2023 1.550 1.630 1.480 1.530 537,000 -0.04(-2.55%)
Feb 10, 2023 1.630 1.640 1.530 1.570 419,842 -0.01(-0.63%)
Feb 09, 2023 1.730 1.760 1.550 1.580 580,124 -0.16(-9.20%)
Feb 08, 2023 1.700 1.840 1.650 1.740 893,743 +0.03(+1.75%)
Feb 07, 2023 1.560 1.740 1.514 1.710 1,116,636 +0.17(+11.04%)
Feb 06, 2023 1.630 1.680 1.515 1.540 919,680 -0.07(-4.35%)
Feb 03, 2023 1.680 1.710 1.590 1.610 920,090 -0.07(-4.17%)
Feb 02, 2023 1.660 1.820 1.632 1.680 1,567,009 +0.03(+1.82%)
Feb 01, 2023 1.660 1.720 1.600 1.650 1,021,156 -0.07(-4.07%)
Jan 31, 2023 1.820 1.850 1.650 1.720 1,388,575 -0.13(-7.03%)
Jan 30, 2023 1.970 1.990 1.810 1.850 1,324,281 -0.13(-6.57%)
Jan 27, 2023 1.980 2.050 1.860 1.980 1,536,977 -0.11(-5.26%)
Jan 26, 2023 2.290 2.290 1.960 2.090 1,839,592 -0.07(-3.24%)
Jan 25, 2023 2.200 2.470 2.050 2.160 4,400,754 -0.13(-5.68%)
Jan 24, 2023 5.000 5.000 1.360 2.290 25,065,088 -4.94(-68.33%)
Jan 23, 2023 7.890 8.200 7.050 7.230 286,516 -0.77(-9.62%)
Jan 20, 2023 7.340 8.320 7.330 8.000 114,218 +0.30(+3.90%)
Jan 19, 2023 7.610 7.980 6.800 7.700 266,413 -0.06(-0.77%)
Jan 18, 2023 7.030 9.726 6.900 7.760 661,712 +0.62(+8.68%)
Jan 17, 2023 6.860 7.250 6.560 7.140 105,019 +0.16(+2.29%)
Jan 13, 2023 6.490 7.090 6.300 6.980 74,996 +0.27(+4.02%)
Jan 12, 2023 7.020 7.260 6.500 6.710 90,225 -0.37(-5.23%)
Jan 11, 2023 6.790 7.500 6.300 7.080 152,885 +0.14(+2.02%)
Jan 10, 2023 6.420 7.880 6.246 6.940 411,572 +0.50(+7.76%)
Jan 09, 2023 6.220 6.960 6.200 6.440 184,305 +0.24(+3.87%)
Jan 06, 2023 6.670 6.980 5.900 6.200 162,587 -0.43(-6.49%)
Jan 05, 2023 6.550 6.850 6.220 6.630 133,314 -0.25(-3.63%)
Jan 04, 2023 6.810 7.000 6.160 6.880 164,768 -0.12(-1.71%)
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.