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: SGN )

0.2150 -0.0124 (-5.45%)
Official Closing Price Updated: 4:10 PM EDT, Oct 2, 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 (%)
Oct 01, 2024 0.2368 0.2400 0.2201 0.2274 697,549 -0.03(-10.12%)
Sep 30, 2024 0.2500 0.2553 0.2047 0.2530 3,098,109 -0.01(-3.47%)
Sep 27, 2024 0.2767 0.2949 0.2530 0.2621 958,199 -0.01(-5.28%)
Sep 26, 2024 0.2948 0.3057 0.2600 0.2767 2,182,663 -0.02(-7.80%)
Sep 25, 2024 0.3200 0.3300 0.3000 0.3001 2,431,781 +0.00(+0.03%)
Sep 24, 2024 0.3261 0.3573 0.2944 0.3000 5,494,778 -0.04(-12.23%)
Sep 23, 2024 0.3384 0.3900 0.2742 0.3418 51,146,820 +0.08(+31.46%)
Sep 20, 2024 0.4835 0.4835 0.2555 0.2600 24,354,720 -0.27(-50.94%)
Sep 19, 2024 0.4000 0.7645 0.3441 0.5300 546,360,448 +0.40(+308.01%)
Sep 18, 2024 0.1300 0.1400 0.1251 0.1299 1,669,645 +0.02(+13.95%)
Sep 17, 2024 0.1340 0.1340 0.1140 0.1140 435,217 -0.01(-10.80%)
Sep 16, 2024 0.1240 0.1390 0.1220 0.1278 206,549 -0.00(-0.16%)
Sep 13, 2024 0.1390 0.1390 0.1128 0.1280 290,412 -0.01(-3.90%)
Sep 12, 2024 0.1350 0.1350 0.1252 0.1332 114,543 +0.01(+7.42%)
Sep 11, 2024 0.1291 0.1344 0.1153 0.1240 181,987 +0.00(+0.98%)
Sep 10, 2024 0.1420 0.1420 0.1228 0.1228 156,302 -0.01(-7.74%)
Sep 09, 2024 0.1250 0.1547 0.1235 0.1331 550,537 +0.00(+3.74%)
Sep 06, 2024 0.1400 0.1400 0.1213 0.1283 345,723 -0.01(-6.69%)
Sep 05, 2024 0.1421 0.1455 0.1330 0.1375 123,598 -0.00(-2.96%)
Sep 04, 2024 0.1456 0.1456 0.1290 0.1417 307,070 -0.01(-5.53%)
Sep 03, 2024 0.1400 0.1550 0.1360 0.1500 417,438 +0.00(+0.33%)
Aug 30, 2024 0.1649 0.1657 0.1410 0.1495 2,834,087 -0.02(-12.06%)
Aug 29, 2024 0.1700 0.1774 0.1675 0.1700 391,817 -0.01(-5.92%)
Aug 28, 2024 0.2100 0.2132 0.1584 0.1807 2,922,065 -0.02(-9.74%)
Aug 27, 2024 0.2870 0.2900 0.2002 0.2002 3,335,885 -0.09(-30.12%)
Aug 26, 2024 0.2300 0.3099 0.2276 0.2865 8,276,245 +0.07(+32.03%)
Aug 23, 2024 0.2156 0.2350 0.2156 0.2170 25,121 -0.02(-7.66%)
Aug 22, 2024 0.2400 0.2400 0.2109 0.2350 12,626 +0.01(+6.82%)
Aug 21, 2024 0.2068 0.2476 0.2003 0.2200 163,205 -0.00(-0.36%)
Aug 20, 2024 0.2253 0.2253 0.2034 0.2208 200,311 -0.00(-2.00%)
Aug 19, 2024 0.2270 0.2300 0.2003 0.2253 160,560 +0.01(+2.36%)
Aug 16, 2024 0.2200 0.2300 0.2001 0.2201 116,759 +0.01(+6.64%)
Aug 15, 2024 0.2110 0.2251 0.1963 0.2064 50,639 -0.00(-1.81%)
Aug 14, 2024 0.2200 0.2300 0.2101 0.2102 36,670 -0.01(-4.63%)
Aug 13, 2024 0.2020 0.2251 0.2010 0.2204 135,115 +0.01(+5.96%)
Aug 12, 2024 0.2050 0.2250 0.2000 0.2080 21,448 +0.00(+1.96%)
Aug 09, 2024 0.2096 0.2550 0.1950 0.2040 1,184,385 -0.01(-2.72%)
Aug 08, 2024 0.2000 0.2123 0.1872 0.2097 52,558 +0.01(+4.28%)
Aug 07, 2024 0.1823 0.2200 0.1823 0.2011 403,300 +0.01(+7.03%)
Aug 06, 2024 0.1939 0.2100 0.1810 0.1879 352,860 -0.01(-6.00%)
Aug 05, 2024 0.1880 0.2300 0.1511 0.1999 609,194 +0.01(+4.66%)
Aug 02, 2024 0.1963 0.2200 0.1870 0.1910 233,536 -0.03(-12.39%)
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.