Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

(OP: ESAIY )

10.70 +0.10 (+0.94%)

Streaming Delayed Price Updated: 3:53 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2024	10.56	10.70	10.53	10.70	46,541	+0.10(+0.94%)
Aug 22, 2024	10.75	10.75	10.60	10.60	46,761	+0.40(+3.92%)
Aug 21, 2024	10.54	10.55	9.760	10.20	42,975	+0.11(+1.08%)
Aug 20, 2024	10.05	10.16	10.02	10.09	81,970	+0.08(+0.81%)
Aug 19, 2024	9.670	10.03	9.670	10.01	114,285	+0.25(+2.56%)
Aug 16, 2024	10.11	10.11	9.750	9.760	116,348	-0.02(-0.20%)
Aug 15, 2024	9.780	9.780	9.500	9.780	127,545	+0.08(+0.81%)
Aug 14, 2024	9.710	9.730	9.680	9.701	117,560	+0.04(+0.42%)
Aug 13, 2024	9.230	9.970	9.230	9.660	135,728	+0.29(+3.09%)
Aug 12, 2024	9.020	9.440	9.020	9.370	151,289	-0.02(-0.21%)
Aug 09, 2024	9.250	9.450	9.250	9.390	216,507	+0.10(+1.08%)
Aug 08, 2024	9.158	9.360	9.080	9.290	284,677	+0.06(+0.65%)
Aug 07, 2024	9.120	9.400	9.120	9.230	498,505	+0.41(+4.65%)
Aug 06, 2024	8.660	9.000	8.650	8.820	577,080	-0.08(-0.90%)
Aug 05, 2024	8.880	8.979	8.420	8.900	148,162	-0.25(-2.79%)
Aug 02, 2024	9.180	9.350	9.050	9.155	149,805	-0.25(-2.61%)
Aug 01, 2024	9.460	9.575	9.370	9.400	143,527	-0.12(-1.26%)
Jul 31, 2024	9.692	9.692	9.350	9.520	264,649	+0.07(+0.74%)
Jul 30, 2024	9.440	9.533	9.340	9.450	339,000	+0.16(+1.72%)
Jul 29, 2024	9.310	9.380	9.090	9.290	1,289,324	+0.04(+0.43%)
Jul 26, 2024	10.00	10.05	9.180	9.250	424,421	-1.37(-12.90%)
Jul 25, 2024	10.59	10.70	10.51	10.62	61,508	+0.20(+1.89%)
Jul 24, 2024	10.52	10.58	10.42	10.42	39,608	-0.07(-0.70%)
Jul 23, 2024	10.16	10.52	10.16	10.50	48,660	+0.03(+0.25%)
Jul 22, 2024	10.46	10.47	10.43	10.47	48,386	+0.09(+0.87%)
Jul 19, 2024	10.44	10.47	10.38	10.38	33,042	-0.16(-1.52%)
Jul 18, 2024	10.51	10.66	10.49	10.54	79,929	+0.07(+0.67%)
Jul 17, 2024	10.48	10.51	10.47	10.47	40,210	+0.12(+1.16%)
Jul 16, 2024	10.31	10.37	10.31	10.35	38,050	-0.32(-3.00%)
Jul 15, 2024	10.62	10.89	10.59	10.67	31,609	-0.23(-2.11%)
Jul 12, 2024	11.02	11.09	10.62	10.90	75,344	+0.10(+0.93%)
Jul 11, 2024	10.84	10.86	10.40	10.80	235,268	+0.47(+4.55%)
Jul 10, 2024	10.23	10.33	10.23	10.33	54,934	+0.12(+1.18%)
Jul 09, 2024	10.21	10.23	10.15	10.21	48,001	+0.11(+1.09%)
Jul 08, 2024	9.780	10.11	9.780	10.10	184,623	+0.06(+0.60%)
Jul 05, 2024	9.770	10.25	9.770	10.04	97,459	+0.21(+2.14%)
Jul 03, 2024	10.04	10.06	9.820	9.830	1,235,131	-0.36(-3.53%)
Jul 02, 2024	10.10	10.37	10.10	10.19	333,043	-0.10(-0.97%)
Jul 01, 2024	10.33	10.38	10.24	10.29	83,638	+0.00(+0.00%)
Jun 28, 2024	10.22	10.31	10.03	10.29	90,995	-0.02(-0.19%)
Jun 27, 2024	9.880	10.46	9.880	10.31	158,637	+0.09(+0.88%)
Jun 26, 2024	10.28	10.34	10.20	10.22	76,692	-0.12(-1.16%)
Jun 25, 2024	10.31	10.34	10.29	10.34	109,931	+0.23(+2.27%)
Jun 24, 2024	10.12	10.16	9.740	10.11	155,555	+0.24(+2.43%)
Jun 21, 2024	9.650	9.950	9.650	9.870	98,205	+0.03(+0.30%)
Jun 20, 2024	9.910	9.910	9.831	9.840	68,632	-0.11(-1.11%)
Jun 18, 2024	9.570	10.00	9.570	9.950	147,802	-0.14(-1.39%)
Jun 17, 2024	10.09	10.32	9.850	10.09	149,023	+0.22(+2.23%)
Jun 14, 2024	9.850	10.00	9.845	9.870	88,682	-0.23(-2.28%)
Jun 13, 2024	10.15	10.20	10.10	10.10	59,868	-0.64(-5.96%)
Jun 12, 2024	10.67	10.74	10.50	10.74	75,789	+0.21(+1.99%)
Jun 11, 2024	10.55	10.69	10.46	10.53	119,848	-0.39(-3.55%)
Jun 10, 2024	11.00	11.00	10.84	10.92	31,291	+0.19(+1.75%)
Jun 07, 2024	10.74	10.79	10.71	10.73	23,074	-0.25(-2.26%)
Jun 06, 2024	11.50	11.50	10.95	10.98	46,902	-0.37(-3.28%)
Jun 05, 2024	11.15	12.24	11.15	11.35	38,076	+0.21(+1.89%)
Jun 04, 2024	11.10	11.14	11.06	11.14	32,138	+0.33(+3.05%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

(OP: ESAIY )

Historical Prices