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:

Restaurant Brands International (NY: QSR )

66.51 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 66.44 66.94 66.24 66.51 501,543 -0.17(-0.25%)
Nov 23, 2022 67.50 67.82 65.97 66.68 2,386,369 -1.04(-1.54%)
Nov 22, 2022 68.38 68.54 67.39 67.72 3,237,515 -0.45(-0.66%)
Nov 21, 2022 67.68 68.23 67.13 68.17 3,839,134 +1.43(+2.14%)
Nov 18, 2022 66.57 67.31 66.53 66.74 4,232,567 +0.23(+0.35%)
Nov 17, 2022 63.47 66.66 63.38 66.51 6,204,040 +2.76(+4.33%)
Nov 16, 2022 62.41 64.53 62.07 63.75 4,467,932 +4.01(+6.71%)
Nov 15, 2022 60.31 60.65 59.55 59.74 1,286,391 -0.11(-0.18%)
Nov 14, 2022 60.70 61.05 59.81 59.85 2,306,909 -0.87(-1.43%)
Nov 11, 2022 62.09 62.16 60.44 60.72 1,706,108 -1.15(-1.86%)
Nov 10, 2022 61.60 61.98 60.96 61.87 1,184,086 +1.39(+2.30%)
Nov 09, 2022 60.92 61.27 60.45 60.48 771,678 -0.43(-0.71%)
Nov 08, 2022 60.58 61.02 60.22 60.91 1,136,740 +0.53(+0.88%)
Nov 07, 2022 60.70 61.21 60.18 60.38 1,456,521 -0.38(-0.63%)
Nov 04, 2022 60.23 60.94 59.84 60.76 2,350,003 +1.75(+2.97%)
Nov 03, 2022 57.70 60.01 57.35 59.01 3,753,626 +0.88(+1.51%)
Nov 02, 2022 58.88 58.12 58.13 1,615,679 -0.84(-1.42%)
Nov 01, 2022 59.79 59.98 58.76 58.97 1,643,560 -0.41(-0.69%)
Oct 31, 2022 59.22 59.72 58.70 59.38 1,375,144 +0.08(+0.13%)
Oct 28, 2022 58.49 59.33 58.32 59.30 1,518,626 +0.84(+1.44%)
Oct 27, 2022 58.12 59.22 57.92 58.46 1,464,136 +0.87(+1.51%)
Oct 26, 2022 57.60 58.61 57.37 57.59 1,386,042 +0.13(+0.23%)
Oct 25, 2022 56.56 57.60 56.37 57.46 995,501 +0.81(+1.43%)
Oct 24, 2022 56.69 57.20 56.11 56.65 1,528,712 -0.06(-0.11%)
Oct 21, 2022 55.72 56.84 55.65 56.71 1,432,679 +0.98(+1.76%)
Oct 20, 2022 55.70 56.29 55.37 55.73 1,808,013 -0.05(-0.09%)
Oct 19, 2022 55.31 56.14 55.09 55.78 1,329,681 +0.28(+0.50%)
Oct 18, 2022 55.30 55.61 54.84 55.50 1,309,835 +0.77(+1.41%)
Oct 17, 2022 54.12 55.11 54.09 54.73 1,400,122 +1.08(+2.01%)
Oct 14, 2022 54.47 54.51 53.41 53.65 978,651 -0.30(-0.56%)
Oct 13, 2022 51.76 54.26 51.30 53.95 1,617,613 +1.41(+2.68%)
Oct 12, 2022 52.57 53.07 52.00 52.54 1,225,696 +0.03(+0.06%)
Oct 11, 2022 52.28 52.85 51.26 52.51 1,495,377 +0.09(+0.17%)
Oct 10, 2022 52.45 53.22 52.22 52.42 1,333,041 +0.11(+0.21%)
Oct 07, 2022 53.40 53.46 51.88 52.31 1,316,834 -1.27(-2.37%)
Oct 06, 2022 54.91 55.12 53.48 53.58 1,113,775 -1.55(-2.81%)
Oct 05, 2022 54.68 55.53 54.51 55.13 1,151,016 -0.35(-0.63%)
Oct 04, 2022 54.82 55.58 54.82 55.48 1,366,240 +1.37(+2.53%)
Oct 03, 2022 53.78 54.40 53.06 54.11 1,419,229 +0.93(+1.75%)
Sep 30, 2022 54.10 54.31 53.15 53.18 1,138,865 -1.21(-2.22%)
Sep 29, 2022 55.33 55.47 54.15 54.39 1,023,875 -1.37(-2.46%)
Sep 28, 2022 54.74 56.05 54.48 55.76 1,008,062 +1.04(+1.90%)
Sep 27, 2022 55.54 55.78 54.52 54.72 1,199,332 -0.25(-0.45%)
Sep 26, 2022 55.27 56.01 54.68 54.97 1,288,365 -0.42(-0.76%)
Sep 23, 2022 55.93 56.29 54.94 55.39 1,518,997 -1.02(-1.81%)
Sep 22, 2022 57.45 57.51 55.82 56.41 1,330,803 -1.08(-1.88%)
Sep 21, 2022 58.70 58.95 57.47 57.49 1,057,894 -0.95(-1.63%)
Sep 20, 2022 58.73 59.08 58.03 58.44 3,291,454 -0.49(-0.83%)
Sep 19, 2022 58.46 59.01 58.33 58.93 3,385,625 +0.22(+0.37%)
Sep 16, 2022 57.95 58.79 57.84 58.71 1,630,628 +0.19(+0.32%)
Sep 15, 2022 58.88 59.18 58.38 58.52 1,048,738 -0.50(-0.84%)
Sep 14, 2022 58.99 59.54 58.59 59.02 1,106,623 -0.02(-0.03%)
Sep 13, 2022 60.13 60.55 58.70 59.04 1,251,423 -2.16(-3.53%)
Sep 12, 2022 60.54 61.23 60.45 61.20 1,879,030 +0.86(+1.43%)
Sep 09, 2022 60.19 60.58 59.72 60.34 1,359,561 +0.31(+0.51%)
Sep 08, 2022 58.79 60.09 58.71 60.03 1,292,658 +0.84(+1.42%)
Sep 07, 2022 58.22 59.19 58.18 59.19 1,276,808 +1.14(+1.96%)
Sep 06, 2022 58.74 58.90 57.85 58.05 917,323 -0.63(-1.08%)
Sep 02, 2022 59.17 59.35 58.30 58.68 855,226 -0.13(-0.22%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.