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:

Pactiv Evergreen Inc (NQ: PTVE )

11.98 -0.40 (-3.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 6.843 6.848 6.621 6.721 223,694 -0.01(-0.14%)
May 05, 2023 6.683 6.805 6.636 6.730 206,715 +0.19(+2.88%)
May 04, 2023 6.730 6.730 6.457 6.541 319,385 -0.18(-2.66%)
May 03, 2023 6.975 7.173 6.711 6.721 295,170 -0.21(-2.99%)
May 02, 2023 7.465 7.465 6.749 6.928 362,441 -0.59(-7.89%)
May 01, 2023 7.409 7.578 7.361 7.522 270,783 +0.08(+1.01%)
Apr 28, 2023 7.201 7.541 7.201 7.446 292,808 +0.26(+3.67%)
Apr 27, 2023 6.937 7.248 6.937 7.182 370,229 +0.25(+3.53%)
Apr 26, 2023 7.248 7.286 6.890 6.937 234,720 -0.37(-5.03%)
Apr 25, 2023 7.663 7.668 7.267 7.305 383,006 -0.42(-5.49%)
Apr 24, 2023 7.635 7.748 7.597 7.729 302,693 +0.10(+1.36%)
Apr 21, 2023 7.597 7.654 7.456 7.625 253,036 -0.01(-0.12%)
Apr 20, 2023 7.654 7.654 7.559 7.635 215,872 -0.05(-0.61%)
Apr 19, 2023 7.616 7.719 7.545 7.682 396,175 +0.04(+0.49%)
Apr 18, 2023 7.823 7.823 7.588 7.644 203,488 -0.11(-1.46%)
Apr 17, 2023 7.578 7.757 7.578 7.757 201,055 +0.18(+2.36%)
Apr 14, 2023 7.607 7.738 7.446 7.578 381,568 -0.01(-0.12%)
Apr 13, 2023 7.588 7.644 7.465 7.588 179,261 +0.02(+0.25%)
Apr 12, 2023 7.927 7.927 7.541 7.569 155,639 -0.27(-3.49%)
Apr 11, 2023 7.814 7.965 7.776 7.842 183,347 +0.07(+0.85%)
Apr 10, 2023 7.814 7.899 7.710 7.776 609,625 -0.06(-0.72%)
Apr 06, 2023 7.559 7.927 7.437 7.833 366,878 +0.39(+5.19%)
Apr 05, 2023 7.371 7.456 7.211 7.446 1,078,896 +0.02(+0.25%)
Apr 04, 2023 7.493 7.550 7.352 7.427 275,491 -0.06(-0.76%)
Apr 03, 2023 7.607 7.682 7.418 7.484 293,460 -0.06(-0.75%)
Mar 31, 2023 7.493 7.578 7.437 7.541 365,548 +0.09(+1.27%)
Mar 30, 2023 7.522 7.682 7.409 7.446 141,988 +0.03(+0.38%)
Mar 29, 2023 7.503 7.644 7.314 7.418 311,344 +0.02(+0.25%)
Mar 28, 2023 7.333 7.427 7.295 7.399 273,468 +0.05(+0.64%)
Mar 27, 2023 7.361 7.399 7.272 7.352 320,088 +0.09(+1.30%)
Mar 24, 2023 7.314 7.385 7.116 7.258 324,820 -0.14(-1.91%)
Mar 23, 2023 7.305 7.729 7.305 7.399 528,292 +0.12(+1.68%)
Mar 22, 2023 7.446 7.531 7.258 7.277 187,253 -0.17(-2.28%)
Mar 21, 2023 7.654 7.738 7.404 7.446 180,440 -0.05(-0.63%)
Mar 20, 2023 7.343 7.602 7.333 7.493 298,804 +0.28(+3.92%)
Mar 17, 2023 7.597 7.644 7.145 7.211 978,299 -0.50(-6.48%)
Mar 16, 2023 7.578 7.776 7.248 7.710 373,106 +0.16(+2.12%)
Mar 15, 2023 7.727 7.727 7.038 7.550 473,211 -0.28(-3.62%)
Mar 14, 2023 8.127 8.150 7.685 7.834 514,713 -0.09(-1.12%)
Mar 13, 2023 8.704 8.723 7.922 7.922 375,289 -0.92(-10.42%)
Mar 10, 2023 9.309 9.339 8.686 8.844 404,117 -0.47(-5.09%)
Mar 09, 2023 9.049 9.403 9.049 9.319 356,893 +0.18(+1.93%)
Mar 08, 2023 9.095 9.316 8.696 9.142 610,206 -0.01(-0.10%)
Mar 07, 2023 10.28 10.47 8.797 9.151 882,834 -1.44(-13.62%)
Mar 06, 2023 10.88 10.88 10.51 10.59 166,117 -0.25(-2.32%)
Mar 03, 2023 10.72 10.91 10.54 10.85 160,710 +0.33(+3.10%)
Mar 02, 2023 10.30 10.58 10.25 10.52 116,519 +0.15(+1.44%)
Mar 01, 2023 10.09 10.40 9.989 10.37 140,752 +0.31(+3.05%)
Feb 28, 2023 10.10 10.22 10.02 10.06 134,701 -0.02(-0.18%)
Feb 27, 2023 10.18 10.24 10.03 10.08 67,605 +0.03(+0.28%)
Feb 24, 2023 10.06 10.12 9.896 10.05 143,716 -0.08(-0.83%)
Feb 23, 2023 10.06 10.19 9.942 10.14 106,949 +0.12(+1.21%)
Feb 22, 2023 10.17 10.25 9.891 10.02 116,798 -0.08(-0.83%)
Feb 21, 2023 10.34 10.53 10.10 10.10 152,734 -0.43(-4.07%)
Feb 17, 2023 10.33 10.59 10.14 10.53 164,809 +0.28(+2.72%)
Feb 16, 2023 10.33 10.38 10.20 10.25 465,124 -0.13(-1.26%)
Feb 15, 2023 10.30 10.40 10.09 10.38 85,175 -0.01(-0.09%)
Feb 14, 2023 10.27 10.49 10.22 10.39 120,582 +0.08(+0.81%)
Feb 13, 2023 10.15 10.34 9.970 10.31 83,722 +0.20(+1.93%)
Feb 10, 2023 10.11 10.18 9.980 10.11 98,282 -0.01(-0.09%)
Feb 09, 2023 10.36 10.60 10.08 10.12 84,346 -0.15(-1.45%)
Feb 08, 2023 10.47 10.57 10.21 10.27 112,710 -0.21(-2.04%)
Feb 07, 2023 10.66 10.66 10.22 10.48 145,675 -0.20(-1.83%)
Feb 06, 2023 10.77 10.77 10.54 10.68 126,293 -0.10(-0.95%)
Feb 03, 2023 10.82 10.90 10.68 10.78 109,793 -0.04(-0.34%)
Feb 02, 2023 10.55 10.84 10.51 10.82 127,189 +0.33(+3.11%)
Feb 01, 2023 10.71 10.71 10.26 10.49 192,427 -0.22(-2.09%)
Jan 31, 2023 10.45 10.72 10.37 10.72 161,111 +0.29(+2.77%)
Jan 30, 2023 10.37 10.51 10.34 10.43 98,365 -0.02(-0.18%)
Jan 27, 2023 10.38 10.46 10.25 10.45 114,052 +0.06(+0.54%)
Jan 26, 2023 10.24 10.45 10.24 10.39 105,910 +0.18(+1.73%)
Jan 25, 2023 10.24 10.28 10.11 10.21 94,254 -0.14(-1.35%)
Jan 24, 2023 10.18 10.41 10.10 10.35 110,264 +0.14(+1.37%)
Jan 23, 2023 10.07 10.24 9.998 10.21 91,432 +0.16(+1.57%)
Jan 20, 2023 10.27 10.27 9.868 10.05 361,265 -0.03(-0.28%)
Jan 19, 2023 10.03 10.24 9.970 10.08 99,379 -0.05(-0.46%)
Jan 18, 2023 10.17 10.35 10.10 10.13 103,708 +0.07(+0.65%)
Jan 17, 2023 10.18 10.24 9.998 10.06 123,854 -0.14(-1.37%)
Jan 13, 2023 10.26 10.32 10.17 10.20 91,314 -0.07(-0.72%)
Jan 12, 2023 10.33 10.47 10.05 10.28 140,147 +0.07(+0.64%)
Jan 11, 2023 10.45 10.55 10.19 10.21 152,064 -0.21(-2.05%)
Jan 10, 2023 10.72 10.89 10.35 10.43 121,483 -0.34(-3.11%)
Jan 09, 2023 10.81 10.99 10.74 10.76 150,344 -0.05(-0.43%)
Jan 06, 2023 10.69 10.93 10.62 10.81 108,692 +0.20(+1.84%)
Jan 05, 2023 10.58 10.72 10.43 10.61 116,322 -0.02(-0.17%)
Jan 04, 2023 10.55 11.01 10.48 10.63 162,940 +0.10(+0.97%)
Jan 03, 2023 10.48 10.81 10.47 10.53 142,375 -0.05(-0.44%)
Dec 30, 2022 10.64 10.72 10.45 10.58 129,832 -0.12(-1.13%)
Dec 29, 2022 10.61 10.77 10.58 10.70 142,724 +0.15(+1.41%)
Dec 28, 2022 10.89 10.94 10.54 10.55 80,148 -0.34(-3.16%)
Dec 27, 2022 10.79 10.91 10.78 10.89 69,624 +0.11(+1.04%)
Dec 23, 2022 10.64 10.87 10.64 10.78 92,021 +0.14(+1.31%)
Dec 22, 2022 10.54 10.75 10.47 10.64 149,507 +0.03(+0.26%)
Dec 21, 2022 10.51 10.76 10.42 10.61 211,284 +0.21(+2.06%)
Dec 20, 2022 10.59 10.67 10.39 10.40 291,633 -0.19(-1.76%)
Dec 19, 2022 10.70 10.87 10.30 10.58 165,651 -0.12(-1.13%)
Dec 16, 2022 10.75 10.93 10.68 10.71 621,305 -0.16(-1.46%)
Dec 15, 2022 10.87 10.95 10.75 10.86 359,006 -0.16(-1.44%)
Dec 14, 2022 10.98 11.17 10.90 11.02 177,056 -0.06(-0.50%)
Dec 13, 2022 11.36 11.54 10.85 11.08 1,461,648 -0.09(-0.83%)
Dec 12, 2022 10.94 11.29 10.94 11.17 168,922 +0.16(+1.44%)
Dec 09, 2022 11.03 11.30 11.00 11.01 193,279 -0.06(-0.50%)
Dec 08, 2022 11.17 11.31 10.85 11.07 188,028 -0.14(-1.25%)
Dec 07, 2022 11.25 11.60 11.20 11.21 210,620 -0.07(-0.58%)
Dec 06, 2022 11.13 11.36 11.13 11.27 179,874 +0.17(+1.51%)
Dec 05, 2022 11.00 11.26 11.00 11.11 299,533 +0.18(+1.62%)
Dec 02, 2022 10.88 11.19 10.71 10.93 246,710 -0.08(-0.76%)
Dec 01, 2022 10.73 11.04 10.73 11.01 186,085 +0.18(+1.63%)
Nov 30, 2022 10.55 10.85 10.47 10.84 195,205 +0.20(+1.84%)
Nov 29, 2022 10.65 10.76 10.56 10.64 100,797 +0.01(+0.09%)
Nov 28, 2022 10.62 10.75 10.53 10.63 155,149 -0.12(-1.12%)
Nov 25, 2022 10.77 10.85 10.69 10.75 53,637 +0.04(+0.35%)
Nov 23, 2022 10.59 10.75 10.55 10.71 91,251 +0.02(+0.17%)
Nov 22, 2022 10.72 10.87 10.57 10.70 110,379 +0.10(+0.96%)
Nov 21, 2022 10.38 10.59 10.38 10.59 332,835 +0.22(+2.14%)
Nov 18, 2022 10.59 10.67 10.16 10.37 133,025 -0.12(-1.14%)
Nov 17, 2022 10.43 10.54 10.15 10.49 110,201 -0.02(-0.18%)
Nov 16, 2022 10.50 10.66 10.45 10.51 129,306 -0.07(-0.70%)
Nov 15, 2022 10.71 10.88 10.48 10.59 182,137 -0.06(-0.61%)
Nov 14, 2022 10.71 10.94 10.63 10.65 191,313 -0.21(-1.95%)
Nov 11, 2022 10.83 10.96 10.72 10.86 196,297 +0.16(+1.47%)
Nov 10, 2022 10.69 10.93 10.25 10.71 240,202 +0.37(+3.57%)
Nov 09, 2022 10.79 10.84 10.21 10.34 351,711 -0.42(-3.86%)
Nov 08, 2022 10.43 11.19 10.36 10.75 724,684 +0.84(+8.47%)
Nov 07, 2022 10.11 10.14 9.893 9.912 187,056 -0.13(-1.29%)
Nov 04, 2022 9.948 10.08 9.865 10.04 123,136 +0.26(+2.64%)
Nov 03, 2022 9.496 9.921 9.469 9.782 168,136 +0.09(+0.95%)
Nov 02, 2022 9.958 10.04 9.662 9.690 238,516 -0.33(-3.31%)
Nov 01, 2022 10.22 10.24 10.02 10.02 205,231 -0.05(-0.46%)
Oct 31, 2022 10.13 10.21 9.409 10.07 324,512 -0.09(-0.91%)
Oct 28, 2022 9.967 10.22 9.856 10.16 195,841 +0.21(+2.13%)
Oct 27, 2022 9.985 10.08 9.266 9.948 208,715 +0.06(+0.65%)
Oct 26, 2022 9.995 10.33 9.838 9.884 192,756 -0.07(-0.74%)
Oct 25, 2022 9.644 10.20 9.302 9.958 316,941 +0.25(+2.57%)
Oct 24, 2022 9.404 9.764 9.367 9.709 154,087 +0.32(+3.44%)
Oct 21, 2022 9.109 9.422 9.007 9.386 132,471 +0.32(+3.56%)
Oct 20, 2022 9.090 9.275 9.007 9.063 419,173 +0.04(+0.41%)
Oct 19, 2022 8.943 9.118 8.896 9.026 295,154 +0.05(+0.51%)
Oct 18, 2022 8.998 9.072 8.763 8.979 257,449 +0.06(+0.72%)
Oct 17, 2022 8.638 9.118 8.638 8.915 665,827 +0.38(+4.43%)
Oct 14, 2022 8.453 8.610 8.333 8.536 184,636 +0.17(+1.98%)
Oct 13, 2022 8.084 8.481 7.992 8.370 204,372 +0.12(+1.45%)
Oct 12, 2022 8.435 8.435 8.094 8.250 3,198,402 -0.13(-1.54%)
Oct 11, 2022 8.149 8.417 7.955 8.380 314,040 +0.08(+1.00%)
Oct 10, 2022 8.232 8.831 8.140 8.297 215,181 +0.09(+1.12%)
Oct 07, 2022 8.269 8.361 8.084 8.204 482,057 -0.14(-1.66%)
Oct 06, 2022 8.407 8.426 8.237 8.343 1,418,587 -0.07(-0.88%)
Oct 05, 2022 8.370 8.426 8.301 8.417 126,707 -0.06(-0.65%)
Oct 04, 2022 8.380 8.527 8.380 8.472 212,269 +0.18(+2.23%)
Oct 03, 2022 8.177 8.370 8.094 8.287 178,008 +0.23(+2.86%)
Sep 30, 2022 7.983 8.306 7.983 8.057 273,860 +0.02(+0.23%)
Sep 29, 2022 8.029 8.038 7.669 8.038 290,736 -0.08(-1.02%)
Sep 28, 2022 7.946 8.232 7.863 8.121 204,306 +0.26(+3.29%)
Sep 27, 2022 8.204 8.287 7.807 7.863 225,322 -0.32(-3.95%)
Sep 26, 2022 8.223 8.260 8.029 8.186 197,214 -0.10(-1.23%)
Sep 23, 2022 8.666 8.666 8.047 8.287 295,693 -0.42(-4.87%)
Sep 22, 2022 8.675 8.786 8.583 8.712 220,858 -0.02(-0.21%)
Sep 21, 2022 8.878 8.915 8.527 8.730 283,643 -0.04(-0.42%)
Sep 20, 2022 8.887 8.887 8.666 8.767 299,478 -0.28(-3.06%)
Sep 19, 2022 8.933 9.182 8.933 9.044 244,279 +0.06(+0.62%)
Sep 16, 2022 9.487 9.487 8.933 8.989 899,323 -0.66(-6.88%)
Sep 15, 2022 9.635 9.792 9.584 9.653 130,137 -0.04(-0.38%)
Sep 14, 2022 9.847 9.865 9.593 9.690 174,239 -0.16(-1.59%)
Sep 13, 2022 10.17 10.17 9.782 9.847 231,293 -0.64(-6.07%)
Sep 12, 2022 10.32 10.59 10.31 10.48 135,277 +0.24(+2.34%)
Sep 09, 2022 9.958 10.29 9.939 10.24 111,740 +0.30(+3.06%)
Sep 08, 2022 9.948 9.981 9.764 9.939 140,132 -0.04(-0.37%)
Sep 07, 2022 9.690 9.985 9.478 9.976 346,401 +0.30(+3.05%)
Sep 06, 2022 10.16 10.16 9.579 9.681 165,096 -0.35(-3.50%)
Sep 02, 2022 9.985 10.23 9.856 10.03 193,990 +0.31(+3.23%)
Sep 01, 2022 10.20 10.35 9.616 9.718 286,743 -0.53(-5.14%)
Aug 31, 2022 10.15 10.30 10.10 10.24 288,618 +0.11(+1.09%)
Aug 30, 2022 10.27 10.63 10.03 10.13 131,877 -0.11(-1.08%)
Aug 29, 2022 10.11 10.27 9.983 10.24 170,547 +0.02(+0.18%)
Aug 26, 2022 10.76 10.83 10.14 10.23 159,572 -0.53(-4.93%)
Aug 25, 2022 10.59 10.85 10.12 10.76 136,257 +0.24(+2.26%)
Aug 24, 2022 10.67 10.71 10.48 10.52 212,291 -0.16(-1.46%)
Aug 23, 2022 10.98 11.09 10.67 10.67 181,403 -0.37(-3.31%)
Aug 22, 2022 11.06 11.10 10.87 11.04 185,434 -0.05(-0.49%)
Aug 19, 2022 11.18 11.18 11.00 11.09 159,895 -0.16(-1.46%)
Aug 18, 2022 10.96 11.26 10.85 11.26 223,469 +0.38(+3.45%)
Aug 17, 2022 10.90 10.96 10.83 10.88 125,362 -0.12(-1.08%)
Aug 16, 2022 10.98 11.06 10.84 11.00 163,001 -0.08(-0.74%)
Aug 15, 2022 11.07 11.20 10.81 11.09 144,532 -0.04(-0.33%)
Aug 12, 2022 10.72 11.22 10.71 11.12 304,496 +0.48(+4.47%)
Aug 11, 2022 10.75 10.78 10.54 10.65 290,372 +0.04(+0.34%)
Aug 10, 2022 10.76 11.06 10.60 10.61 285,438 -0.05(-0.43%)
Aug 09, 2022 10.48 11.03 10.47 10.66 511,894 +0.06(+0.61%)
Aug 08, 2022 10.25 10.87 10.25 10.59 286,767 +0.34(+3.30%)
Aug 05, 2022 10.52 10.54 10.05 10.25 264,537 -0.24(-2.27%)
Aug 04, 2022 10.09 10.77 9.832 10.49 471,958 +1.33(+14.47%)
Aug 03, 2022 9.283 9.347 9.046 9.165 171,243 +0.02(+0.20%)
Aug 02, 2022 9.265 9.320 9.091 9.146 140,135 -0.16(-1.67%)
Aug 01, 2022 9.338 9.375 9.247 9.302 200,163 -0.05(-0.49%)
Jul 29, 2022 9.430 9.558 9.334 9.347 132,537 -0.08(-0.87%)
Jul 28, 2022 9.247 9.466 9.247 9.430 93,905 +0.24(+2.59%)
Jul 27, 2022 8.954 9.274 8.854 9.192 303,115 +0.31(+3.50%)
Jul 26, 2022 8.945 8.991 8.817 8.881 173,219 -0.05(-0.61%)
Jul 25, 2022 9.018 9.018 8.881 8.936 210,640 -0.04(-0.41%)
Jul 22, 2022 8.972 9.101 8.854 8.972 179,810 +0.03(+0.31%)
Jul 21, 2022 8.790 8.963 8.726 8.945 306,978 +0.16(+1.87%)
Jul 20, 2022 8.918 8.936 8.771 8.780 160,571 -0.16(-1.84%)
Jul 19, 2022 9.027 9.174 8.895 8.945 328,592 +0.08(+0.93%)
Jul 18, 2022 8.872 9.009 8.863 8.863 332,084 +0.12(+1.36%)
Jul 15, 2022 8.762 8.863 8.634 8.744 348,205 +0.16(+1.92%)
Jul 14, 2022 8.460 8.643 8.370 8.579 254,785 +0.00(+0.00%)
Jul 13, 2022 8.341 8.607 8.332 8.579 258,812 +0.21(+2.51%)
Jul 12, 2022 8.433 8.661 8.323 8.369 802,924 -0.05(-0.54%)
Jul 11, 2022 8.351 8.625 8.341 8.415 174,977 +0.01(+0.11%)
Jul 08, 2022 8.552 8.652 8.378 8.405 255,440 -0.05(-0.54%)
Jul 07, 2022 8.661 8.771 8.424 8.451 189,486 -0.11(-1.28%)
Jul 06, 2022 8.927 9.046 8.506 8.561 163,491 -0.42(-4.68%)
Jul 05, 2022 8.854 8.991 8.643 8.982 206,129 -0.06(-0.71%)
Jul 01, 2022 9.000 9.110 8.835 9.046 142,394 -0.06(-0.70%)
Jun 30, 2022 8.643 9.119 8.643 9.110 370,306 +0.32(+3.64%)
Jun 29, 2022 8.918 9.027 8.698 8.790 198,405 -0.17(-1.94%)
Jun 28, 2022 9.283 9.430 8.954 8.963 261,387 -0.31(-3.35%)
Jun 27, 2022 9.036 9.320 8.972 9.274 517,071 +0.34(+3.79%)
Jun 24, 2022 9.018 9.210 8.908 8.936 1,035,457 +0.01(+0.10%)
Jun 23, 2022 8.945 8.991 8.808 8.927 127,982 +0.04(+0.41%)
Jun 22, 2022 8.780 9.046 8.780 8.890 166,635 -0.05(-0.51%)
Jun 21, 2022 9.165 9.293 8.890 8.936 189,162 -0.14(-1.51%)
Jun 17, 2022 8.817 9.283 8.817 9.073 790,553 +0.42(+4.86%)
Jun 16, 2022 8.817 8.899 8.469 8.652 343,599 -0.31(-3.47%)
Jun 15, 2022 9.018 9.110 8.799 8.963 170,215 +0.13(+1.45%)
Jun 14, 2022 8.908 9.008 8.661 8.835 201,497 +0.02(+0.21%)
Jun 13, 2022 9.302 9.302 8.753 8.817 229,938 -0.63(-6.68%)
Jun 10, 2022 9.192 9.494 9.119 9.448 434,693 +0.13(+1.37%)
Jun 09, 2022 9.521 9.828 9.270 9.320 164,575 -0.28(-2.95%)
Jun 08, 2022 9.741 9.741 9.320 9.604 220,286 -0.23(-2.33%)
Jun 07, 2022 9.750 9.905 9.594 9.832 240,619 -0.02(-0.19%)
Jun 06, 2022 9.823 10.12 9.759 9.851 333,903 +0.21(+2.18%)
Jun 03, 2022 9.476 9.649 9.256 9.640 519,620 +0.07(+0.76%)
Jun 02, 2022 9.741 9.960 9.549 9.567 272,892 -0.19(-1.97%)
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.