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

GX Telemedicine & Digital Health ETF (NQ: EDOC )

9.060 -0.140 (-1.52%)
Official Closing Price Updated: 4:15 PM EDT, May 10, 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 (%)
Apr 30, 2024 8.810 8.890 8.780 8.800 9,213 -0.12(-1.35%)
Apr 29, 2024 8.970 8.970 8.900 8.920 7,462 +0.15(+1.71%)
Apr 26, 2024 8.780 8.800 8.730 8.770 12,143 +0.09(+1.04%)
Apr 25, 2024 8.670 8.700 8.585 8.680 6,171 -0.08(-0.91%)
Apr 24, 2024 8.820 8.840 8.710 8.760 12,880 -0.05(-0.57%)
Apr 23, 2024 8.610 8.860 8.560 8.810 26,171 +0.17(+1.97%)
Apr 22, 2024 8.510 8.640 8.470 8.640 17,066 +0.15(+1.77%)
Apr 19, 2024 8.500 8.596 8.411 8.490 78,613 -0.07(-0.82%)
Apr 18, 2024 8.480 8.632 8.480 8.560 20,064 +0.01(+0.12%)
Apr 17, 2024 8.620 8.630 8.500 8.550 8,008 -0.01(-0.12%)
Apr 16, 2024 8.580 8.590 8.492 8.560 8,817 -0.17(-1.95%)
Apr 15, 2024 8.970 8.970 8.670 8.730 15,086 -0.21(-2.35%)
Apr 12, 2024 9.060 9.060 8.859 8.940 13,856 -0.27(-2.93%)
Apr 11, 2024 9.200 9.240 9.075 9.210 11,810 +0.08(+0.88%)
Apr 10, 2024 9.070 9.157 9.060 9.130 8,975 -0.18(-1.93%)
Apr 09, 2024 9.240 9.340 9.170 9.310 23,775 +0.11(+1.20%)
Apr 08, 2024 9.140 9.200 9.105 9.200 17,635 +0.13(+1.43%)
Apr 05, 2024 8.995 9.160 8.995 9.070 51,156 +0.07(+0.78%)
Apr 04, 2024 9.220 9.239 8.990 9.000 6,481 -0.14(-1.53%)
Apr 03, 2024 9.040 9.162 9.001 9.140 11,727 +0.03(+0.33%)
Apr 02, 2024 9.240 9.270 9.090 9.110 13,575 -0.32(-3.39%)
Apr 01, 2024 9.560 9.560 9.350 9.430 13,271 -0.08(-0.84%)
Mar 28, 2024 9.530 9.620 9.500 9.510 10,464 -0.01(-0.11%)
Mar 27, 2024 9.450 9.520 9.380 9.520 12,538 +0.15(+1.60%)
Mar 26, 2024 9.410 9.410 9.360 9.370 11,251 +0.04(+0.43%)
Mar 25, 2024 9.390 9.450 9.325 9.330 5,098 +0.02(+0.21%)
Mar 22, 2024 9.450 9.455 9.280 9.310 7,425 -0.20(-2.10%)
Mar 21, 2024 9.600 9.600 9.510 9.510 4,945 +0.03(+0.32%)
Mar 20, 2024 9.370 9.500 9.270 9.480 11,693 +0.12(+1.28%)
Mar 19, 2024 9.240 9.400 9.240 9.360 7,069 +0.04(+0.43%)
Mar 18, 2024 9.270 9.369 9.210 9.320 9,893 +0.07(+0.76%)
Mar 15, 2024 9.220 9.250 9.150 9.250 11,302 +0.07(+0.76%)
Mar 14, 2024 9.380 9.380 9.130 9.180 14,527 -0.28(-2.96%)
Mar 13, 2024 9.440 9.540 9.300 9.460 282,300 +0.00(+0.00%)
Mar 12, 2024 9.550 9.600 9.411 9.460 4,486 -0.09(-0.94%)
Mar 11, 2024 9.560 9.650 9.460 9.550 587,741 -0.05(-0.52%)
Mar 08, 2024 9.660 9.740 9.555 9.600 5,825 +0.01(+0.10%)
Mar 07, 2024 9.500 9.640 9.450 9.590 9,428 +0.22(+2.35%)
Mar 06, 2024 9.400 9.430 9.310 9.370 9,597 +0.08(+0.86%)
Mar 05, 2024 9.420 9.420 9.250 9.290 5,455 -0.21(-2.21%)
Mar 04, 2024 9.580 9.580 9.411 9.500 15,791 -0.05(-0.52%)
Mar 01, 2024 9.510 9.630 9.420 9.550 75,751 +0.04(+0.42%)
Feb 29, 2024 9.650 9.678 9.500 9.510 59,656 -0.06(-0.63%)
Feb 28, 2024 9.550 9.620 9.480 9.570 323,452 -0.05(-0.52%)
Feb 27, 2024 9.470 9.690 9.450 9.620 12,204 +0.22(+2.34%)
Feb 26, 2024 9.310 9.505 9.310 9.400 26,983 +0.20(+2.17%)
Feb 23, 2024 9.300 9.300 9.150 9.200 8,581 -0.09(-0.97%)
Feb 22, 2024 9.380 9.380 9.240 9.290 13,939 -0.05(-0.54%)
Feb 21, 2024 9.380 9.380 9.220 9.340 7,553 -0.14(-1.48%)
Feb 20, 2024 9.630 9.630 9.450 9.480 34,000 -0.18(-1.86%)
Feb 16, 2024 9.770 9.821 9.660 9.660 8,112 -0.18(-1.83%)
Feb 15, 2024 9.730 9.874 9.690 9.840 10,826 +0.19(+1.97%)
Feb 14, 2024 9.530 9.650 9.518 9.650 11,652 +0.21(+2.22%)
Feb 13, 2024 9.580 9.590 9.370 9.440 26,210 -0.38(-3.87%)
Feb 12, 2024 9.570 9.855 9.570 9.820 17,266 +0.22(+2.29%)
Feb 09, 2024 9.560 9.630 9.505 9.600 24,721 +0.00(+0.00%)
Feb 08, 2024 9.520 9.630 9.430 9.600 44,798 +0.14(+1.48%)
Feb 07, 2024 9.590 9.590 9.460 9.460 7,260 -0.12(-1.25%)
Feb 06, 2024 9.370 9.630 9.330 9.580 21,464 +0.25(+2.68%)
Feb 05, 2024 9.480 9.480 9.310 9.330 23,528 -0.18(-1.89%)
Feb 02, 2024 9.490 9.530 9.384 9.510 12,139 -0.02(-0.21%)
Feb 01, 2024 9.410 9.569 9.320 9.530 10,361 +0.19(+2.03%)
Jan 31, 2024 9.420 9.560 9.340 9.340 8,035 -0.14(-1.48%)
Jan 30, 2024 9.670 9.670 9.480 9.480 7,505 -0.26(-2.67%)
Jan 29, 2024 9.530 9.740 9.480 9.740 12,583 +0.16(+1.67%)
Jan 26, 2024 9.610 9.670 9.567 9.580 7,499 -0.02(-0.21%)
Jan 25, 2024 9.710 9.710 9.540 9.600 37,397 +0.03(+0.31%)
Jan 24, 2024 9.680 9.730 9.550 9.570 18,214 -0.06(-0.62%)
Jan 23, 2024 9.640 9.670 9.520 9.630 13,246 +0.05(+0.52%)
Jan 22, 2024 9.370 9.603 9.370 9.580 19,504 +0.17(+1.81%)
Jan 19, 2024 9.350 9.439 9.250 9.410 29,624 +0.06(+0.64%)
Jan 18, 2024 9.290 9.359 9.250 9.350 15,534 +0.06(+0.65%)
Jan 17, 2024 9.300 9.320 9.190 9.290 21,286 -0.17(-1.80%)
Jan 16, 2024 9.440 9.480 9.310 9.460 20,771 -0.13(-1.36%)
Jan 12, 2024 9.720 9.760 9.570 9.590 25,218 -0.07(-0.72%)
Jan 11, 2024 9.710 9.750 9.530 9.660 22,158 -0.07(-0.72%)
Jan 10, 2024 9.770 9.800 9.615 9.730 81,066 -0.04(-0.41%)
Jan 09, 2024 9.730 9.880 9.730 9.770 255,548 -0.04(-0.41%)
Jan 08, 2024 9.540 9.840 9.540 9.810 16,095 +0.20(+2.08%)
Jan 05, 2024 9.520 9.625 9.390 9.610 23,929 +0.01(+0.10%)
Jan 04, 2024 9.570 9.660 9.430 9.600 87,870 -0.13(-1.34%)
Jan 03, 2024 9.870 9.870 9.650 9.730 8,168 -0.25(-2.51%)
Jan 02, 2024 9.990 10.21 9.930 9.980 12,721 -0.14(-1.38%)
Dec 29, 2023 10.25 10.25 10.10 10.12 15,730 -0.15(-1.46%)
Dec 28, 2023 10.17 10.30 10.15 10.27 15,611 +0.10(+0.98%)
Dec 27, 2023 10.16 10.21 10.10 10.17 228,955 +0.02(+0.20%)
Dec 26, 2023 10.05 10.20 10.00 10.15 22,735 +0.09(+0.89%)
Dec 22, 2023 10.06 10.12 9.971 10.06 28,216 +0.02(+0.20%)
Dec 21, 2023 9.820 10.05 9.820 10.04 113,760 +0.29(+2.97%)
Dec 20, 2023 9.970 10.05 9.750 9.750 27,369 -0.26(-2.60%)
Dec 19, 2023 9.680 10.03 9.680 10.01 32,994 +0.32(+3.30%)
Dec 18, 2023 9.750 9.780 9.666 9.690 39,440 -0.07(-0.72%)
Dec 15, 2023 9.940 9.950 9.750 9.760 31,849 -0.19(-1.91%)
Dec 14, 2023 9.720 9.990 9.660 9.950 19,242 +0.42(+4.41%)
Dec 13, 2023 9.160 9.530 9.100 9.530 40,224 +0.35(+3.81%)
Dec 12, 2023 9.110 9.200 9.000 9.180 42,231 +0.04(+0.44%)
Dec 11, 2023 9.110 9.170 9.080 9.140 12,879 +0.03(+0.33%)
Dec 08, 2023 9.120 9.200 9.080 9.110 22,987 -0.07(-0.76%)
Dec 07, 2023 9.140 9.190 9.140 9.180 36,673 +0.06(+0.66%)
Dec 06, 2023 9.120 9.260 9.090 9.120 29,156 +0.09(+1.00%)
Dec 05, 2023 9.170 9.180 8.980 9.030 38,565 -0.21(-2.27%)
Dec 04, 2023 9.100 9.290 9.061 9.240 51,343 +0.09(+0.98%)
Dec 01, 2023 8.900 9.150 8.750 9.150 11,927 +0.23(+2.58%)
Nov 30, 2023 9.000 9.020 8.870 8.920 30,981 -0.10(-1.11%)
Nov 29, 2023 8.990 9.200 8.970 9.020 25,271 +0.03(+0.33%)
Nov 28, 2023 8.950 9.000 8.855 8.990 14,821 +0.06(+0.67%)
Nov 27, 2023 8.980 9.069 8.920 8.930 14,019 -0.07(-0.78%)
Nov 24, 2023 8.910 9.030 8.871 9.000 414,767 +0.08(+0.90%)
Nov 22, 2023 8.870 9.000 8.820 8.920 26,784 +0.12(+1.36%)
Nov 21, 2023 8.900 8.920 8.790 8.800 20,852 -0.17(-1.90%)
Nov 20, 2023 8.830 8.972 8.780 8.970 8,827 +0.21(+2.40%)
Nov 17, 2023 8.710 8.790 8.670 8.760 7,822 +0.10(+1.15%)
Nov 16, 2023 8.740 8.740 8.640 8.660 3,819 -0.14(-1.59%)
Nov 15, 2023 8.710 8.970 8.680 8.800 22,112 +0.10(+1.15%)
Nov 14, 2023 8.450 8.720 8.450 8.700 43,227 +0.46(+5.58%)
Nov 13, 2023 8.170 8.280 8.140 8.240 68,340 +0.07(+0.86%)
Nov 10, 2023 8.100 8.209 8.036 8.170 5,587 +0.06(+0.74%)
Nov 09, 2023 8.370 8.370 8.110 8.110 4,584 -0.24(-2.87%)
Nov 08, 2023 8.500 8.500 8.290 8.350 10,202 -0.14(-1.65%)
Nov 07, 2023 8.400 8.520 8.400 8.490 16,334 +0.04(+0.47%)
Nov 06, 2023 8.670 8.780 8.430 8.450 76,904 -0.20(-2.31%)
Nov 03, 2023 8.420 8.680 8.420 8.650 19,328 +0.39(+4.72%)
Nov 02, 2023 8.170 8.300 8.170 8.260 15,856 +0.08(+0.98%)
Nov 01, 2023 8.170 8.180 8.066 8.180 3,762 +0.02(+0.25%)
Oct 31, 2023 8.070 8.181 8.020 8.160 21,140 +0.07(+0.87%)
Oct 30, 2023 8.180 8.180 8.034 8.090 4,548 -0.02(-0.25%)
Oct 27, 2023 8.250 8.250 8.100 8.110 9,205 -0.05(-0.61%)
Oct 26, 2023 8.180 8.220 8.101 8.160 309,983 -0.04(-0.49%)
Oct 25, 2023 8.300 8.300 8.140 8.200 324,305 -0.24(-2.84%)
Oct 24, 2023 8.400 8.550 8.370 8.440 8,491 +0.07(+0.84%)
Oct 23, 2023 8.410 8.480 8.360 8.370 13,219 -0.08(-0.95%)
Oct 20, 2023 8.500 8.540 8.430 8.450 14,192 -0.03(-0.35%)
Oct 19, 2023 8.530 8.580 8.450 8.480 6,507 -0.05(-0.59%)
Oct 18, 2023 8.660 8.660 8.521 8.530 8,845 -0.21(-2.40%)
Oct 17, 2023 8.560 8.880 8.560 8.740 8,413 +0.03(+0.34%)
Oct 16, 2023 8.630 8.720 8.620 8.710 11,942 +0.06(+0.69%)
Oct 13, 2023 8.620 8.650 8.590 8.650 42,929 +0.01(+0.12%)
Oct 12, 2023 8.960 8.960 8.620 8.640 8,585 -0.38(-4.21%)
Oct 11, 2023 9.180 9.180 8.890 9.020 19,029 -0.10(-1.10%)
Oct 10, 2023 8.900 9.190 8.860 9.120 26,424 +0.22(+2.47%)
Oct 09, 2023 8.810 8.900 8.769 8.900 13,348 -0.02(-0.22%)
Oct 06, 2023 8.820 8.970 8.800 8.920 17,863 +0.00(+0.00%)
Oct 05, 2023 8.900 8.920 8.780 8.920 9,178 +0.02(+0.22%)
Oct 04, 2023 8.910 8.920 8.840 8.900 4,359 +0.00(+0.00%)
Oct 03, 2023 9.020 9.020 8.900 8.900 18,467 -0.16(-1.77%)
Oct 02, 2023 9.100 9.140 9.021 9.060 9,257 -0.12(-1.31%)
Sep 29, 2023 9.220 9.249 9.100 9.180 7,017 +0.06(+0.66%)
Sep 28, 2023 9.040 9.166 9.025 9.120 3,696 +0.11(+1.22%)
Sep 27, 2023 8.980 9.070 8.900 9.010 9,889 +0.03(+0.33%)
Sep 26, 2023 8.980 9.050 8.937 8.980 9,975 -0.07(-0.77%)
Sep 25, 2023 9.005 9.059 9.021 9.050 105,146 -0.07(-0.77%)
Sep 22, 2023 9.120 9.130 9.100 9.120 120,199 +0.00(+0.00%)
Sep 21, 2023 9.220 9.220 9.088 9.120 3,525 -0.27(-2.88%)
Sep 20, 2023 9.480 9.518 9.380 9.390 10,793 -0.08(-0.84%)
Sep 19, 2023 9.490 9.490 9.370 9.470 9,089 -0.06(-0.63%)
Sep 18, 2023 9.570 9.580 9.470 9.530 147,009 -0.11(-1.14%)
Sep 15, 2023 9.710 9.720 9.550 9.640 20,143 -0.08(-0.82%)
Sep 14, 2023 9.820 9.865 9.700 9.720 23,066 -0.07(-0.72%)
Sep 13, 2023 9.750 9.870 9.730 9.790 18,058 -0.02(-0.20%)
Sep 12, 2023 9.920 9.920 9.803 9.810 25,218 -0.15(-1.51%)
Sep 11, 2023 9.930 10.02 9.890 9.960 20,284 +0.10(+1.01%)
Sep 08, 2023 9.980 9.980 9.837 9.860 4,021 -0.14(-1.40%)
Sep 07, 2023 10.19 10.19 9.950 10.00 6,856 -0.28(-2.72%)
Sep 06, 2023 10.27 10.30 10.23 10.28 8,487 +0.02(+0.19%)
Sep 05, 2023 10.40 10.40 10.24 10.26 6,979 -0.16(-1.54%)
Sep 01, 2023 10.41 10.50 10.38 10.42 13,095 +0.06(+0.58%)
Aug 31, 2023 10.41 10.43 10.24 10.36 10,332 -0.04(-0.38%)
Aug 30, 2023 10.30 10.49 10.30 10.40 7,996 +0.05(+0.48%)
Aug 29, 2023 10.09 10.35 10.04 10.35 12,352 +0.25(+2.48%)
Aug 28, 2023 10.09 10.17 10.08 10.10 11,486 +0.03(+0.30%)
Aug 25, 2023 10.03 10.09 9.960 10.07 5,090 +0.12(+1.21%)
Aug 24, 2023 10.10 10.12 9.950 9.950 8,668 -0.17(-1.68%)
Aug 23, 2023 10.05 10.16 10.05 10.12 11,111 +0.02(+0.20%)
Aug 22, 2023 10.14 10.14 10.05 10.10 7,503 -0.05(-0.49%)
Aug 21, 2023 10.12 10.17 10.06 10.15 15,515 +0.05(+0.50%)
Aug 18, 2023 10.02 10.16 10.02 10.10 17,251 -0.11(-1.08%)
Aug 17, 2023 10.38 10.38 10.20 10.21 48,064 -0.21(-2.02%)
Aug 16, 2023 10.70 10.70 10.42 10.42 12,505 -0.33(-3.07%)
Aug 15, 2023 10.79 10.82 10.73 10.75 4,552 -0.13(-1.19%)
Aug 14, 2023 10.81 10.88 10.75 10.88 12,265 -0.02(-0.18%)
Aug 11, 2023 10.91 10.91 10.82 10.90 7,720 -0.15(-1.36%)
Aug 10, 2023 11.08 11.21 11.00 11.05 18,326 -0.03(-0.27%)
Aug 09, 2023 11.19 11.19 11.05 11.08 8,697 -0.26(-2.29%)
Aug 08, 2023 11.29 11.34 11.22 11.34 9,116 -0.07(-0.66%)
Aug 07, 2023 11.51 11.51 11.39 11.41 5,168 -0.08(-0.65%)
Aug 04, 2023 11.44 11.65 11.42 11.49 17,888 +0.00(+0.00%)
Aug 03, 2023 11.65 11.65 11.43 11.49 20,261 -0.10(-0.86%)
Aug 02, 2023 11.66 11.74 11.55 11.59 17,293 -0.20(-1.70%)
Aug 01, 2023 11.93 11.93 11.74 11.79 216,433 -0.20(-1.67%)
Jul 31, 2023 11.95 12.02 11.91 11.99 13,262 -0.03(-0.25%)
Jul 28, 2023 11.84 12.02 11.81 12.02 8,543 +0.31(+2.65%)
Jul 27, 2023 12.00 12.00 11.66 11.71 20,723 -0.19(-1.60%)
Jul 26, 2023 11.60 11.91 11.60 11.90 20,431 +0.29(+2.46%)
Jul 25, 2023 11.60 11.73 11.53 11.61 630,373 -0.03(-0.22%)
Jul 24, 2023 11.73 11.73 11.63 11.64 14,361 -0.12(-1.02%)
Jul 21, 2023 11.73 11.76 11.64 11.76 6,932 +0.15(+1.29%)
Jul 20, 2023 11.86 11.86 11.61 11.61 10,641 -0.32(-2.68%)
Jul 19, 2023 11.94 12.10 11.87 11.93 207,137 +0.00(+0.00%)
Jul 18, 2023 12.00 12.08 11.90 11.93 27,660 -0.13(-1.12%)
Jul 17, 2023 11.97 12.10 11.95 12.06 17,521 +0.07(+0.63%)
Jul 14, 2023 11.95 12.09 11.90 11.99 256,862 +0.00(+0.00%)
Jul 13, 2023 11.97 11.99 11.87 11.99 6,694 +0.14(+1.18%)
Jul 12, 2023 11.80 11.89 11.76 11.85 10,054 +0.20(+1.72%)
Jul 11, 2023 11.57 11.68 11.57 11.65 7,377 +0.11(+0.95%)
Jul 10, 2023 11.23 11.54 11.16 11.54 16,186 +0.28(+2.49%)
Jul 07, 2023 11.15 11.29 11.15 11.26 7,344 +0.09(+0.81%)
Jul 06, 2023 11.22 11.32 11.12 11.17 32,962 -0.29(-2.53%)
Jul 05, 2023 11.51 11.51 11.40 11.46 12,735 -0.08(-0.69%)
Jul 03, 2023 11.57 11.64 11.53 11.54 10,077 -0.09(-0.77%)
Jun 30, 2023 11.70 11.73 11.62 11.63 13,104 +0.09(+0.78%)
Jun 29, 2023 11.47 11.61 11.43 11.54 19,381 +0.04(+0.35%)
Jun 28, 2023 11.28 11.50 11.26 11.50 4,502 +0.20(+1.77%)
Jun 27, 2023 11.28 11.34 11.18 11.30 28,958 +0.02(+0.13%)
Jun 26, 2023 11.26 11.33 11.20 11.29 17,827 -0.00(-0.04%)
Jun 23, 2023 11.24 11.34 11.21 11.29 18,562 -0.11(-0.96%)
Jun 22, 2023 11.35 11.46 11.13 11.40 81,776 +0.02(+0.18%)
Jun 21, 2023 11.49 11.49 11.36 11.38 23,958 -0.17(-1.47%)
Jun 20, 2023 11.55 11.58 11.41 11.55 8,782 -0.11(-0.94%)
Jun 16, 2023 11.85 11.85 11.62 11.66 9,718 -0.17(-1.44%)
Jun 15, 2023 11.67 11.84 11.67 11.83 12,069 +0.16(+1.37%)
May 08, 2023 11.69 11.72 11.60 11.67 13,785 -0.05(-0.43%)
May 05, 2023 11.70 11.75 11.66 11.72 187,869 +0.11(+0.95%)
May 04, 2023 11.59 11.64 11.53 11.61 9,831 -0.04(-0.34%)
May 03, 2023 11.55 11.80 11.49 11.65 126,030 +0.12(+1.04%)
May 02, 2023 11.72 11.72 11.49 11.53 38,960 -0.34(-2.86%)
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.