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 )

0.5988 +0.0138 (+2.36%)
Official Closing Price Updated: 8:00 PM EDT, Apr 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 (%)
Mar 28, 2024 0.6800 0.6980 0.6218 0.6219 18,446 -0.03(-4.32%)
Mar 27, 2024 0.6848 0.7000 0.6045 0.6500 76,613 -0.04(-5.80%)
Mar 26, 2024 0.7400 0.7400 0.6800 0.6900 51,947 -0.01(-1.43%)
Mar 25, 2024 0.7555 0.7555 0.6900 0.7000 124,402 -0.01(-1.41%)
Mar 22, 2024 0.6600 0.7200 0.6370 0.7100 158,892 +0.07(+11.04%)
Mar 21, 2024 0.6596 0.6600 0.6270 0.6394 42,225 -0.04(-5.97%)
Mar 20, 2024 0.5800 0.7299 0.5800 0.6800 302,383 +0.09(+15.49%)
Mar 19, 2024 0.5750 0.5888 0.5695 0.5888 92,660 +0.04(+7.29%)
Mar 18, 2024 0.5500 0.5600 0.5210 0.5488 19,676 -0.02(-3.63%)
Mar 15, 2024 0.5519 0.5695 0.5421 0.5695 13,091 +0.00(+0.09%)
Mar 14, 2024 0.5850 0.5900 0.5407 0.5690 140,784 +0.03(+5.37%)
Mar 13, 2024 0.5300 0.5600 0.5150 0.5400 24,966 -0.01(-1.04%)
Mar 12, 2024 0.5100 0.5503 0.5100 0.5457 31,161 -0.00(-0.84%)
Mar 11, 2024 0.5490 0.5600 0.5166 0.5503 63,210 +0.02(+3.83%)
Mar 08, 2024 0.5300 0.5500 0.5000 0.5300 28,571 -0.00(-0.19%)
Mar 07, 2024 0.5554 0.5600 0.5000 0.5310 183,883 -0.03(-4.58%)
Mar 06, 2024 0.5400 0.5566 0.5300 0.5565 26,075 +0.01(+1.18%)
Mar 05, 2024 0.5527 0.5638 0.5300 0.5500 81,649 -0.03(-4.84%)
Mar 04, 2024 0.5600 0.5900 0.5555 0.5780 89,550 -0.01(-2.03%)
Mar 01, 2024 0.5700 0.5900 0.5480 0.5900 35,782 +0.00(+0.77%)
Feb 29, 2024 0.5872 0.6000 0.5600 0.5855 163,734 -0.02(-3.29%)
Feb 28, 2024 0.5912 0.6100 0.5450 0.6054 165,319 -0.00(-0.67%)
Feb 27, 2024 0.5856 0.6200 0.5610 0.6095 207,240 +0.00(+0.08%)
Feb 26, 2024 0.5902 0.6100 0.5566 0.6090 43,788 +0.02(+3.05%)
Feb 23, 2024 0.5600 0.6200 0.5401 0.5910 166,701 +0.01(+1.27%)
Feb 22, 2024 0.5700 0.5900 0.5359 0.5836 78,179 +0.01(+2.39%)
Feb 21, 2024 0.5888 0.5888 0.5300 0.5700 44,569 +0.00(+0.00%)
Feb 20, 2024 0.6200 0.6200 0.5700 0.5700 122,582 -0.05(-8.23%)
Feb 16, 2024 0.5214 0.6211 0.5100 0.6211 160,746 +0.08(+15.04%)
Feb 15, 2024 0.5534 0.5534 0.5310 0.5399 35,859 -0.01(-1.84%)
Feb 14, 2024 0.5500 0.6000 0.5200 0.5500 441,639 -0.01(-1.10%)
Feb 13, 2024 0.5000 0.6236 0.4900 0.5561 541,138 +0.08(+15.83%)
Feb 12, 2024 0.4300 0.5000 0.4300 0.4801 365,248 +0.05(+11.01%)
Feb 09, 2024 0.3890 0.4349 0.3890 0.4325 120,565 +0.03(+7.86%)
Feb 08, 2024 0.3900 0.4380 0.3800 0.4010 215,479 +0.03(+8.35%)
Feb 07, 2024 0.3857 0.3898 0.3700 0.3701 34,111 -0.01(-3.62%)
Feb 06, 2024 0.3999 0.3999 0.3650 0.3840 76,721 +0.02(+4.07%)
Feb 05, 2024 0.3800 0.3831 0.3500 0.3690 230,842 +0.00(+1.12%)
Feb 02, 2024 0.3830 0.3858 0.3631 0.3649 38,322 -0.01(-3.03%)
Feb 01, 2024 0.3306 0.3825 0.3306 0.3763 72,440 +0.01(+1.70%)
Jan 31, 2024 0.3810 0.3850 0.3333 0.3700 28,021 +0.00(+0.08%)
Jan 30, 2024 0.3760 0.3900 0.3549 0.3697 32,822 -0.03(-6.76%)
Jan 29, 2024 0.4083 0.4083 0.3740 0.3965 14,667 +0.00(+0.63%)
Jan 26, 2024 0.3902 0.3999 0.3800 0.3940 20,918 -0.02(-3.71%)
Jan 25, 2024 0.4008 0.4199 0.3766 0.4092 24,481 +0.01(+2.10%)
Jan 24, 2024 0.3900 0.4126 0.3918 0.4008 65,597 +0.01(+2.30%)
Jan 23, 2024 0.3800 0.3936 0.3800 0.3918 30,273 +0.01(+3.51%)
Jan 22, 2024 0.3615 0.3845 0.3600 0.3785 105,468 +0.02(+4.41%)
Jan 19, 2024 0.3070 0.3777 0.3003 0.3625 360,246 +0.06(+18.46%)
Jan 18, 2024 0.3100 0.3300 0.3050 0.3060 52,831 -0.00(-1.29%)
Jan 17, 2024 0.3119 0.3196 0.3060 0.3100 22,808 -0.01(-3.13%)
Jan 16, 2024 0.3100 0.3300 0.3100 0.3200 61,300 +0.01(+2.86%)
Jan 12, 2024 0.3150 0.3300 0.3111 0.3111 27,042 -0.01(-2.81%)
Jan 11, 2024 0.3211 0.3230 0.3200 0.3201 23,583 -0.00(-0.31%)
Jan 10, 2024 0.3300 0.3300 0.3209 0.3211 12,634 +0.00(+0.06%)
Jan 09, 2024 0.3300 0.3300 0.3200 0.3209 45,476 -0.01(-2.70%)
Jan 08, 2024 0.3200 0.3336 0.3200 0.3298 46,535 +0.01(+3.03%)
Jan 05, 2024 0.3300 0.3500 0.3158 0.3201 72,001 -0.01(-3.23%)
Jan 04, 2024 0.3306 0.3399 0.3306 0.3308 39,721 -0.00(-0.96%)
Jan 03, 2024 0.3400 0.3600 0.3205 0.3340 197,871 -0.03(-7.38%)
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.