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: SATX )

0.5350 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
Jun 30, 2023 0.4200 0.4225 0.4040 0.4196 93,354 +0.01(+2.32%)
Jun 29, 2023 0.4173 0.4185 0.4080 0.4101 56,574 -0.01(-2.08%)
Jun 28, 2023 0.4000 0.4197 0.4000 0.4188 177,877 -0.00(-0.52%)
Jun 27, 2023 0.4161 0.4293 0.4101 0.4210 84,934 +0.00(+0.24%)
Jun 26, 2023 0.4164 0.4308 0.4000 0.4200 127,023 +0.01(+1.20%)
Jun 23, 2023 0.4300 0.4449 0.4145 0.4150 97,392 -0.01(-2.81%)
Jun 22, 2023 0.4351 0.4500 0.4199 0.4270 112,354 -0.01(-2.95%)
Jun 21, 2023 0.4400 0.4500 0.4250 0.4400 91,103 +0.00(+0.00%)
Jun 20, 2023 0.4399 0.4420 0.4200 0.4400 282,983 +0.03(+7.32%)
Jun 16, 2023 0.4750 0.4799 0.4100 0.4100 545,846 -0.07(-13.68%)
Jun 15, 2023 0.4500 0.4750 0.4401 0.4750 123,680 +0.05(+13.10%)
May 08, 2023 0.4000 0.4399 0.4000 0.4200 721,057 -0.02(-4.50%)
May 05, 2023 0.4400 0.4569 0.4216 0.4398 243,629 +0.01(+2.28%)
May 04, 2023 0.4700 0.4690 0.4201 0.4300 373,416 -0.04(-7.53%)
May 03, 2023 0.4700 0.4874 0.4400 0.4650 483,211 -0.00(-0.81%)
May 02, 2023 0.4570 0.4754 0.4400 0.4688 561,261 +0.02(+4.18%)
May 01, 2023 0.5000 0.5178 0.4031 0.4500 1,359,975 -0.01(-1.73%)
Apr 28, 2023 0.7000 0.7103 0.4009 0.4579 4,046,509 -0.25(-35.60%)
Apr 27, 2023 1.030 1.030 0.7100 0.7110 1,305,058 -0.30(-29.60%)
Apr 26, 2023 1.440 1.440 1.010 1.010 539,513 -0.39(-27.86%)
Apr 25, 2023 1.390 1.570 1.360 1.400 782,502 -0.02(-1.41%)
Apr 24, 2023 1.350 1.480 1.340 1.420 764,876 -0.03(-2.07%)
Apr 21, 2023 1.110 1.520 1.110 1.450 2,850,957 +0.05(+3.57%)
Apr 20, 2023 0.8600 1.490 0.8540 1.400 11,225,124 +0.53(+61.42%)
Apr 19, 2023 0.7400 0.8875 0.7300 0.8673 417,482 +0.12(+15.46%)
Apr 18, 2023 0.7456 0.7650 0.7400 0.7512 117,172 -0.02(-2.44%)
Apr 17, 2023 0.7882 0.8039 0.7001 0.7700 120,592 -0.01(-1.53%)
Apr 14, 2023 0.8500 0.8500 0.7712 0.7820 163,698 -0.04(-4.42%)
Apr 13, 2023 0.7600 0.8300 0.7254 0.8182 411,023 +0.09(+12.08%)
Apr 12, 2023 0.7300 0.7500 0.7100 0.7300 82,529 -0.00(-0.21%)
Apr 11, 2023 0.7178 0.7390 0.7100 0.7315 99,850 +0.01(+1.60%)
Apr 10, 2023 0.6800 0.7400 0.6750 0.7200 361,032 +0.05(+6.98%)
Apr 06, 2023 0.7014 0.7014 0.6600 0.6730 112,294 +0.00(+0.43%)
Apr 05, 2023 0.7300 0.7300 0.6700 0.6701 180,819 -0.05(-6.67%)
Apr 04, 2023 0.7009 0.7200 0.7009 0.7180 118,790 +0.01(+1.70%)
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.