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

Recent Quotes

My Watchlist

Indicators

(NY: SATX )

0.5350 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 18, 2024	0.5334	0.6435	0.5175	0.5350	29,905	+0.01(+2.63%)
Apr 17, 2024	0.5200	0.5500	0.5000	0.5213	46,151	-0.01(-1.66%)
Apr 16, 2024	0.5300	0.5600	0.5300	0.5301	50,308	-0.03(-5.34%)
Apr 15, 2024	0.5400	0.5700	0.5330	0.5600	43,024	-0.00(-0.76%)
Apr 12, 2024	0.5600	0.6000	0.5590	0.5643	70,087	-0.02(-2.71%)
Apr 11, 2024	0.5541	0.5938	0.5541	0.5800	6,897	+0.02(+3.57%)
Apr 10, 2024	0.6000	0.6099	0.5600	0.5600	90,415	-0.04(-6.67%)
Apr 09, 2024	0.6300	0.6400	0.6000	0.6000	37,657	-0.00(-0.17%)
Apr 08, 2024	0.6500	0.6610	0.6000	0.6010	36,781	-0.02(-3.08%)
Apr 05, 2024	0.6350	0.6500	0.6200	0.6201	10,335	-0.01(-1.57%)
Apr 04, 2024	0.6500	0.6599	0.6300	0.6300	87,261	+0.00(+0.00%)
Apr 03, 2024	0.6300	0.6525	0.6000	0.6300	69,169	+0.00(+0.00%)
Apr 02, 2024	0.6400	0.6410	0.5900	0.6300	126,105	-0.04(-5.29%)
Apr 01, 2024	0.6756	0.6999	0.6501	0.6652	48,562	+0.04(+6.96%)
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	0.5500	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	0.4799	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%)

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

(NY: SATX )

Historical Prices