Sign In
|
Register
|
About Sunnyvale
|
Contact Us
Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast
|
Traffic
Bay Area News
Business
California News
Crime and Courts
Entertainment
High School Sports
Local News
National News
Real Estate
Sports
Sunnyvale News
Team Sports
Technology
World News
Financial Markets
Sunnyvale Hotels
Sheraton Hotel
Grand Hotel Sunnyvale
Pacific Inn
Maple Tree Inn
Comfort Inn
Ramada Inn
Wild Palms Hotel
Staybridge Suites
Country Inn and Suites
Best Western Silicon Valley
Larkspur Landing
Domain Hotel
Residence Inn
Synergy Avalon
Sunnyvale Flights
Sunnyvale Car Rentals
Sightseeing and Tours
Bakeries
Chinese
Coffee Houses
Fast Food
Indian
Italian
Japanese
Mexican
Pizza
Sushi
Thai
Bars and Lounges
Silicon Valley Bars and Clubs
Billiard Bars
Breweries
Comedy Clubs
Dance Clubs
Gay Bars and Clubs
Gentlemen's Clubs
Live Music
Sports Bars
Amusement Parks
Attractions and Entertainment
Area Wineries
For the Family
Odd and Interesting
For the Techie
Local Events
Museums, Arts and Culture
Theatre and Concert Venues
Movie Theaters
Movie Times
Accommodations
Assisted Living & Elder Care Service
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Amusement Parks
Arenas & Stadiums
Auditoriums, Halls, & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Convention Centers
Events & Festivals
Festivals
Galleries
Gardens
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Miniature Golf
Movie Theatres
Museums
Parks & Preserves
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Wineries
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
High Schools
Libraries
Middle Schools
Music Education
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Community Centers
Courthouses
DMV
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
General Repairs
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Private Investigators
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Musical Instruments and Repair
Nightlife
Bars and Lounges
Dance Clubs
Dinner & Music Theatres
Dive Bars
Events & Concerts
Gay Bars and Clubs
Gentlemens Clubs
Live Music
Night Clubs
Silicon Valley Bars
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Commercial
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Cajun
Californian
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Fondue
French
Frozen Yogurt
Fusion
German
Greek
Hawaiian
Ice Cream
Indian
International
Italian
Japanese
Jewish
Korean
Lebanese
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
San Jose Area Restaurants
Sandwiches
Seafood
Silicon Valley Restaurants
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vietnamese
Wine
Shopping
24 Hour Stores
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Clothing
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Liquor and Wine
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Sporting Goods
Tire Dealers
Toy Stores
Videos
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Ballfields
Basketball Courts
Bicycles
Billiards
Boat Dealers & Equipment
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Health Clubs
Hiking
Instruction
Jogging Tracks
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Swimming Pools
Tennis Courts
Youth Sports Leagues
Technology
Communications
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Trains
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Cars
Jobs
Event Times
TV Times
Search Hotels in Sunnyvale
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cannabix Technologies Inc
(OP:
BLOZF
)
0.4600
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2019
0.2690
0.3000
0.2690
0.2850
207,000
+0.01(+3.94%)
Dec 30, 2019
0.2680
0.2900
0.2680
0.2742
180,969
-0.01(-4.63%)
Dec 27, 2019
0.2846
0.2961
0.2733
0.2875
231,800
+0.00(+0.03%)
Dec 26, 2019
0.2970
0.3000
0.2800
0.2874
133,366
-0.00(-1.17%)
Dec 24, 2019
0.2930
0.2960
0.2777
0.2908
120,500
-0.00(-1.09%)
Dec 23, 2019
0.2960
0.2960
0.2775
0.2940
127,572
+0.02(+5.87%)
Dec 20, 2019
0.2630
0.2959
0.2630
0.2777
153,000
-0.01(-2.15%)
Dec 19, 2019
0.2800
0.2838
0.2612
0.2838
196,083
+0.00(+1.54%)
Dec 18, 2019
0.2670
0.2915
0.2670
0.2795
217,658
-0.01(-3.62%)
Dec 17, 2019
0.2700
0.3020
0.2700
0.2900
397,399
+0.00(+0.00%)
Dec 16, 2019
0.3289
0.3329
0.2900
0.2900
228,132
-0.04(-11.83%)
Dec 13, 2019
0.2920
0.3316
0.2920
0.3289
148,500
+0.02(+6.10%)
Dec 12, 2019
0.3220
0.3360
0.3000
0.3100
149,563
-0.01(-3.61%)
Dec 11, 2019
0.3560
0.3560
0.3090
0.3216
315,077
-0.03(-8.11%)
Dec 10, 2019
0.3350
0.3619
0.3350
0.3500
66,062
-0.01(-2.78%)
Dec 09, 2019
0.3460
0.3724
0.3460
0.3600
112,118
-0.01(-1.37%)
Dec 06, 2019
0.3722
0.3822
0.3600
0.3650
70,700
-0.01(-1.35%)
Dec 05, 2019
0.3757
0.3894
0.3700
0.3700
23,546
+0.00(+0.00%)
Dec 04, 2019
0.3900
0.3970
0.3670
0.3700
83,966
-0.02(-5.13%)
Dec 03, 2019
0.3714
0.3908
0.3714
0.3900
88,092
-0.00(-0.86%)
Dec 02, 2019
0.3850
0.3980
0.3631
0.3934
46,774
+0.01(+1.44%)
Nov 29, 2019
0.3810
0.3958
0.3720
0.3878
54,100
-0.01(-3.36%)
Nov 27, 2019
0.3640
0.4013
0.3640
0.4013
77,900
+0.02(+5.05%)
Nov 26, 2019
0.3944
0.4100
0.3820
0.3820
134,754
-0.02(-5.68%)
Nov 25, 2019
0.3900
0.4050
0.3850
0.4050
234,411
+0.01(+3.58%)
Nov 22, 2019
0.3900
0.3968
0.3809
0.3910
103,900
+0.00(+0.26%)
Nov 21, 2019
0.3600
0.4088
0.3600
0.3900
135,594
+0.01(+3.15%)
Nov 20, 2019
0.3700
0.3900
0.3700
0.3781
125,837
+0.01(+2.19%)
Nov 19, 2019
0.3840
0.4138
0.3671
0.3700
160,356
-0.02(-5.13%)
Nov 18, 2019
0.3680
0.4100
0.3535
0.3900
251,994
+0.02(+6.06%)
Nov 15, 2019
0.3600
0.3761
0.3600
0.3677
103,700
-0.01(-2.72%)
Nov 14, 2019
0.3590
0.4075
0.3500
0.3780
152,183
+0.02(+5.00%)
Nov 13, 2019
0.3560
0.3853
0.3560
0.3600
60,071
-0.01(-2.70%)
Nov 12, 2019
0.3680
0.4000
0.3680
0.3700
136,203
-0.01(-2.63%)
Nov 11, 2019
0.3890
0.3900
0.3500
0.3800
96,395
-0.02(-5.00%)
Nov 08, 2019
0.3870
0.4057
0.3832
0.4000
73,000
+0.00(+0.30%)
Nov 07, 2019
0.4005
0.4220
0.3810
0.3988
186,542
-0.02(-4.98%)
Nov 06, 2019
0.4045
0.4197
0.3900
0.4197
78,179
+0.01(+2.99%)
Nov 05, 2019
0.4305
0.4310
0.3900
0.4075
140,662
+0.01(+3.14%)
Nov 04, 2019
0.3910
0.4240
0.3860
0.3951
97,764
+0.01(+1.31%)
Nov 01, 2019
0.4600
0.4700
0.3700
0.3900
161,200
-0.04(-9.20%)
Oct 31, 2019
0.4120
0.4500
0.4120
0.4295
37,519
+0.01(+2.26%)
Oct 30, 2019
0.4549
0.4660
0.4142
0.4200
141,326
-0.05(-10.64%)
Oct 29, 2019
0.4535
0.4829
0.4500
0.4700
66,892
+0.01(+2.17%)
Oct 28, 2019
0.4670
0.4800
0.4600
0.4600
34,436
-0.00(-0.69%)
Oct 25, 2019
0.4450
0.4980
0.4450
0.4632
92,700
+0.00(+0.96%)
Oct 24, 2019
0.4641
0.5010
0.4533
0.4588
58,044
-0.01(-1.23%)
Oct 23, 2019
0.4810
0.5115
0.4500
0.4645
79,304
-0.03(-5.40%)
Oct 22, 2019
0.5270
0.5280
0.4500
0.4910
166,768
-0.02(-3.73%)
Oct 21, 2019
0.4650
0.5267
0.4650
0.5100
260,636
+0.03(+5.52%)
Oct 18, 2019
0.4510
0.4900
0.4389
0.4833
187,300
+0.04(+9.10%)
Oct 17, 2019
0.4200
0.4595
0.4002
0.4430
160,979
+0.05(+11.45%)
Oct 16, 2019
0.3500
0.4486
0.3500
0.3975
163,154
-0.06(-13.00%)
Oct 15, 2019
0.3970
0.4572
0.3640
0.4569
211,667
+0.07(+17.15%)
Oct 14, 2019
0.3950
0.4099
0.3557
0.3900
94,811
+0.01(+2.63%)
Oct 11, 2019
0.3500
0.3800
0.3500
0.3800
190,600
+0.02(+5.56%)
Oct 10, 2019
0.3960
0.4000
0.3400
0.3600
258,081
-0.01(-2.44%)
Oct 09, 2019
0.4200
0.4528
0.3600
0.3690
274,188
-0.07(-16.14%)
Oct 08, 2019
0.4200
0.4750
0.4200
0.4400
169,285
-0.04(-7.56%)
Oct 07, 2019
0.4500
0.4762
0.4500
0.4760
115,774
+0.01(+1.54%)
Oct 04, 2019
0.4440
0.4698
0.4440
0.4688
94,000
-0.00(-0.45%)
Oct 03, 2019
0.4750
0.4807
0.4550
0.4709
104,799
-0.01(-1.98%)
Oct 02, 2019
0.4960
0.5174
0.4625
0.4804
304,528
-0.02(-4.61%)
Oct 01, 2019
0.5000
0.5174
0.4900
0.5036
72,574
-0.01(-1.18%)
Sep 30, 2019
0.4963
0.5139
0.4963
0.5096
77,193
+0.00(+0.69%)
Sep 27, 2019
0.5092
0.5315
0.5000
0.5061
66,900
+0.01(+1.22%)
Sep 26, 2019
0.5220
0.5220
0.4950
0.5000
56,179
-0.02(-2.99%)
Sep 25, 2019
0.5330
0.5330
0.4989
0.5154
48,708
-0.01(-2.52%)
Sep 24, 2019
0.5234
0.5389
0.5200
0.5287
76,647
+0.00(+0.13%)
Sep 23, 2019
0.5300
0.5980
0.5178
0.5280
371,279
+0.01(+2.31%)
Sep 20, 2019
0.5030
0.5292
0.5030
0.5161
56,200
+0.00(+0.70%)
Sep 19, 2019
0.5120
0.5367
0.5120
0.5125
97,564
-0.02(-3.48%)
Sep 18, 2019
0.5160
0.5500
0.5160
0.5310
48,745
+0.00(+0.19%)
Sep 17, 2019
0.5045
0.5400
0.5045
0.5300
50,536
+0.01(+2.47%)
Sep 16, 2019
0.5140
0.5519
0.5140
0.5172
45,490
-0.01(-1.92%)
Sep 13, 2019
0.5508
0.5800
0.5250
0.5273
104,500
-0.03(-5.81%)
Sep 12, 2019
0.5375
0.5726
0.5335
0.5598
36,533
-0.00(-0.29%)
Sep 11, 2019
0.5427
0.5698
0.5295
0.5614
76,031
+0.01(+2.71%)
Sep 10, 2019
0.5490
0.5724
0.5300
0.5466
76,689
-0.01(-2.34%)
Sep 09, 2019
0.6015
0.6015
0.5519
0.5597
64,056
+0.00(+0.13%)
Sep 06, 2019
0.5150
0.5700
0.5150
0.5590
53,700
+0.03(+5.47%)
Sep 05, 2019
0.5231
0.5770
0.5045
0.5300
148,355
+0.02(+3.92%)
Sep 04, 2019
0.4920
0.5233
0.4920
0.5100
83,740
+0.01(+2.00%)
Sep 03, 2019
0.5062
0.5203
0.4955
0.5000
109,716
-0.01(-1.22%)
Aug 30, 2019
0.5290
0.5381
0.5060
0.5062
83,000
-0.01(-2.65%)
Aug 29, 2019
0.4950
0.5257
0.4900
0.5200
111,941
+0.02(+4.00%)
Aug 28, 2019
0.5000
0.5340
0.4980
0.5000
117,335
-0.04(-7.65%)
Aug 27, 2019
0.5300
0.5466
0.4995
0.5414
226,214
+0.01(+1.05%)
Aug 26, 2019
0.5360
0.5563
0.5347
0.5358
57,252
-0.00(-0.04%)
Aug 23, 2019
0.5410
0.5706
0.5360
0.5360
103,200
-0.02(-3.44%)
Aug 22, 2019
0.5689
0.6000
0.5500
0.5551
97,600
-0.02(-4.18%)
Aug 21, 2019
0.5839
0.6280
0.5687
0.5793
55,743
-0.00(-0.63%)
Aug 20, 2019
0.5700
0.6002
0.5530
0.5830
70,999
-0.01(-1.79%)
Aug 19, 2019
0.5877
0.6028
0.5700
0.5936
51,881
+0.01(+2.34%)
Aug 16, 2019
0.5880
0.6433
0.5780
0.5800
46,900
-0.01(-0.96%)
Aug 15, 2019
0.6000
0.6150
0.5720
0.5856
117,511
-0.03(-5.24%)
Aug 14, 2019
0.5760
0.6190
0.5760
0.6180
129,651
+0.00(+0.37%)
Aug 13, 2019
0.5700
0.6157
0.5700
0.6157
44,850
-0.01(-1.14%)
Aug 12, 2019
0.5600
0.6550
0.5591
0.6228
212,273
+0.05(+9.61%)
Aug 09, 2019
0.5580
0.5798
0.5500
0.5682
61,500
+0.02(+3.31%)
Aug 08, 2019
0.5540
0.5697
0.5295
0.5500
92,231
-0.01(-1.38%)
Aug 07, 2019
0.5660
0.5733
0.5454
0.5577
50,643
-0.00(-0.75%)
Aug 06, 2019
0.5820
0.6200
0.5250
0.5619
258,801
-0.05(-7.96%)
Aug 05, 2019
0.5600
0.6619
0.5500
0.6105
108,497
-0.02(-3.43%)
Aug 02, 2019
0.6180
0.6610
0.6080
0.6322
62,500
-0.01(-1.22%)
Aug 01, 2019
0.6090
0.6553
0.6090
0.6400
85,826
-0.01(-0.78%)
Jul 31, 2019
0.6510
0.6780
0.6396
0.6450
138,861
-0.01(-0.92%)
Jul 30, 2019
0.6500
0.6634
0.6400
0.6510
96,657
+0.00(+0.76%)
Jul 29, 2019
0.6030
0.6870
0.5887
0.6461
287,405
+0.05(+8.50%)
Jul 26, 2019
0.6790
0.6790
0.5641
0.5955
332,400
-0.06(-8.90%)
Jul 25, 2019
0.8149
0.8149
0.6489
0.6537
718,712
-0.16(-20.07%)
Jul 24, 2019
0.4350
0.8649
0.4349
0.8178
2,325,985
+0.35(+73.82%)
Jul 23, 2019
0.5665
0.5870
0.4601
0.4705
1,225,211
-0.14(-22.58%)
Jul 22, 2019
0.6456
0.6720
0.5611
0.6077
574,803
-0.05(-7.64%)
Jul 19, 2019
0.6700
0.7070
0.6480
0.6580
614,300
-0.04(-6.00%)
Jul 18, 2019
0.7860
0.7860
0.6934
0.7000
279,633
-0.08(-9.68%)
Jul 17, 2019
0.7800
0.8042
0.7000
0.7750
360,954
-0.02(-1.90%)
Jul 16, 2019
0.8360
0.8556
0.7900
0.7900
120,737
-0.06(-6.84%)
Jul 15, 2019
0.7810
0.8710
0.7755
0.8480
204,974
-0.01(-0.82%)
Jul 12, 2019
0.8360
0.8747
0.8360
0.8550
127,600
-0.00(-0.14%)
Jul 11, 2019
0.8340
0.8700
0.8340
0.8562
91,230
+0.00(+0.02%)
Jul 10, 2019
0.8560
0.8800
0.8550
0.8560
53,083
-0.01(-1.42%)
Jul 09, 2019
0.8599
0.8776
0.8599
0.8683
51,032
-0.00(-0.06%)
Jul 08, 2019
0.8700
0.8800
0.8350
0.8688
75,878
-0.00(-0.09%)
Jul 05, 2019
0.8900
0.9080
0.8667
0.8696
27,800
-0.01(-0.73%)
Jul 03, 2019
0.8655
0.9000
0.8655
0.8760
24,000
+0.01(+1.21%)
Jul 02, 2019
0.8800
0.9027
0.8590
0.8655
38,499
-0.01(-1.66%)
Jul 01, 2019
0.8600
0.9389
0.8600
0.8801
59,333
+0.01(+1.00%)
Jun 28, 2019
0.8555
0.8870
0.8410
0.8714
112,100
-0.00(-0.41%)
Jun 27, 2019
0.8700
0.9007
0.8700
0.8750
39,738
+0.01(+0.57%)
Jun 26, 2019
0.8800
0.8924
0.8579
0.8700
42,957
+0.00(+0.00%)
Jun 25, 2019
0.8800
0.8955
0.8500
0.8700
73,220
-0.02(-1.69%)
Jun 24, 2019
0.9300
0.9676
0.8699
0.8850
72,677
-0.07(-6.99%)
Jun 21, 2019
0.8925
0.9769
0.8850
0.9515
72,200
-0.01(-1.25%)
Jun 20, 2019
0.9900
0.9900
0.9317
0.9635
100,839
-0.02(-2.52%)
Jun 19, 2019
0.9700
0.9998
0.9615
0.9884
113,318
+0.02(+1.82%)
Jun 18, 2019
0.9470
0.9900
0.9470
0.9707
131,776
+0.01(+1.11%)
Jun 17, 2019
0.8945
0.9750
0.8945
0.9600
191,737
+0.05(+5.49%)
Jun 14, 2019
0.8900
0.9164
0.8756
0.9100
72,800
+0.02(+1.79%)
Jun 13, 2019
0.8845
0.9000
0.8450
0.8940
141,392
+0.03(+3.95%)
Jun 12, 2019
0.8200
0.8600
0.8200
0.8600
117,149
+0.01(+0.67%)
Jun 11, 2019
0.8310
0.8624
0.8220
0.8543
74,123
+0.01(+1.70%)
Jun 10, 2019
0.8600
0.8600
0.8200
0.8400
138,116
-0.01(-0.59%)
Jun 07, 2019
0.8460
0.8690
0.8350
0.8450
79,700
-0.00(-0.54%)
Jun 06, 2019
0.8265
0.8565
0.8175
0.8496
97,049
+0.00(+0.46%)
Jun 05, 2019
0.8600
0.8641
0.8250
0.8457
47,942
+0.01(+1.18%)
Jun 04, 2019
0.8150
0.8681
0.8150
0.8358
47,765
+0.01(+1.73%)
Jun 03, 2019
0.8440
0.8690
0.8143
0.8216
164,375
-0.03(-3.34%)
May 31, 2019
0.8800
0.8856
0.8391
0.8500
177,100
-0.03(-2.93%)
May 30, 2019
0.8230
0.8757
0.8230
0.8757
138,923
+0.03(+3.02%)
May 29, 2019
0.8450
0.8774
0.8450
0.8500
236,870
+0.00(+0.27%)
May 28, 2019
0.8310
0.8927
0.8310
0.8477
98,207
-0.00(-0.53%)
May 24, 2019
0.8250
0.8700
0.8250
0.8522
67,800
-0.01(-0.91%)
May 23, 2019
0.8605
0.8716
0.8500
0.8600
82,054
-0.01(-1.60%)
May 22, 2019
0.8980
0.9000
0.8530
0.8740
71,801
-0.01(-1.59%)
May 21, 2019
0.8610
0.9000
0.8610
0.8881
95,384
+0.04(+4.48%)
May 20, 2019
0.8591
0.9089
0.8500
0.8500
114,209
-0.03(-3.41%)
May 17, 2019
0.8810
0.9120
0.8600
0.8800
290,800
-0.01(-1.01%)
May 16, 2019
0.8580
0.9090
0.8580
0.8890
65,551
-0.01(-0.88%)
May 15, 2019
0.8910
0.9026
0.8640
0.8969
107,926
+0.01(+0.78%)
May 14, 2019
0.8700
0.9100
0.8520
0.8900
55,145
+0.00(+0.03%)
May 13, 2019
0.8700
0.9170
0.8700
0.8897
186,870
-0.01(-1.14%)
May 10, 2019
0.9025
0.9301
0.8900
0.9000
87,000
-0.02(-1.99%)
May 09, 2019
0.9510
0.9523
0.8900
0.9183
121,540
-0.03(-3.34%)
May 08, 2019
0.8940
0.9600
0.8750
0.9500
107,990
+0.05(+5.79%)
May 07, 2019
0.8740
0.9400
0.8740
0.8980
115,841
-0.01(-1.32%)
May 06, 2019
0.9101
0.9632
0.8790
0.9100
225,909
-0.02(-2.15%)
May 03, 2019
0.9100
0.9339
0.8925
0.9300
89,000
+0.03(+2.90%)
May 02, 2019
0.9415
0.9605
0.8970
0.9038
206,555
-0.04(-4.08%)
May 01, 2019
0.8700
0.9585
0.8600
0.9422
275,097
+0.07(+8.30%)
Apr 30, 2019
0.8110
0.8850
0.8110
0.8700
532,328
-0.03(-2.96%)
Apr 29, 2019
0.9260
0.9730
0.8500
0.8965
934,672
-0.05(-5.63%)
Apr 26, 2019
1.006
1.030
0.9250
0.9500
1,370,200
-0.08(-7.77%)
Apr 25, 2019
1.010
1.090
1.010
1.030
67,917
-0.01(-1.44%)
Apr 24, 2019
1.035
1.075
1.030
1.045
113,842
-0.01(-0.48%)
Apr 23, 2019
1.070
1.100
1.040
1.050
141,524
-0.01(-0.90%)
Apr 22, 2019
1.080
1.115
1.040
1.060
107,851
-0.02(-1.90%)
Apr 18, 2019
1.080
1.100
1.060
1.080
154,100
+0.01(+0.47%)
Apr 17, 2019
1.110
1.150
1.070
1.075
202,620
+0.02(+2.38%)
Apr 16, 2019
1.045
1.080
1.045
1.050
85,846
+0.00(+0.00%)
Apr 15, 2019
1.077
1.090
1.030
1.050
75,784
-0.03(-2.78%)
Apr 12, 2019
1.040
1.080
1.040
1.080
85,000
+0.01(+0.93%)
Apr 11, 2019
1.069
1.075
1.025
1.070
126,775
+0.03(+2.88%)
Apr 10, 2019
1.046
1.090
1.040
1.040
107,493
+0.00(+0.00%)
Apr 09, 2019
1.090
1.090
1.040
1.040
66,605
-0.03(-2.80%)
Apr 08, 2019
1.052
1.070
1.035
1.070
114,816
+0.00(+0.00%)
Apr 05, 2019
1.090
1.090
1.050
1.070
82,800
-0.01(-0.83%)
Apr 04, 2019
1.130
1.130
1.050
1.079
101,867
-0.01(-1.01%)
Apr 03, 2019
1.121
1.150
1.080
1.090
104,350
-0.02(-1.70%)
Apr 02, 2019
1.106
1.130
1.078
1.109
101,141
+0.01(+0.81%)
Apr 01, 2019
1.060
1.110
1.060
1.100
131,005
+0.04(+3.77%)
Mar 29, 2019
1.090
1.120
1.060
1.060
72,500
-0.04(-3.64%)
Mar 28, 2019
1.102
1.110
1.060
1.100
98,422
-0.00(-0.18%)
Mar 27, 2019
1.060
1.120
1.060
1.102
66,375
+0.04(+3.96%)
Mar 26, 2019
1.090
1.090
1.040
1.060
92,110
+0.00(+0.00%)
Mar 25, 2019
1.030
1.090
1.030
1.060
88,078
-0.02(-1.94%)
Mar 22, 2019
1.070
1.100
1.050
1.081
84,500
-0.02(-1.73%)
Mar 21, 2019
1.100
1.100
1.060
1.100
115,849
+0.01(+0.92%)
Mar 20, 2019
1.140
1.140
1.070
1.090
115,653
-0.02(-1.95%)
Mar 19, 2019
1.090
1.140
1.090
1.112
189,867
+0.01(+1.06%)
Mar 18, 2019
1.180
1.200
1.100
1.100
329,635
-0.08(-6.78%)
Mar 15, 2019
1.200
1.200
1.130
1.180
290,700
+0.06(+5.36%)
Mar 14, 2019
1.030
1.130
1.030
1.120
519,420
+0.09(+8.74%)
Mar 13, 2019
1.090
1.090
1.020
1.030
258,416
-0.03(-2.70%)
Mar 12, 2019
1.041
1.080
1.010
1.059
258,910
-0.00(-0.13%)
Mar 11, 2019
1.130
1.130
1.060
1.060
225,711
-0.05(-4.50%)
Mar 08, 2019
1.140
1.148
1.080
1.110
202,900
-0.03(-2.63%)
Mar 07, 2019
1.150
1.160
1.140
1.140
84,211
-0.01(-0.87%)
Mar 06, 2019
1.150
1.170
1.150
1.150
110,940
-0.01(-0.86%)
Mar 05, 2019
1.170
1.200
1.160
1.160
67,328
+0.00(+0.00%)
Mar 04, 2019
1.210
1.210
1.150
1.160
155,340
-0.04(-3.34%)
Mar 01, 2019
1.206
1.220
1.155
1.200
108,100
+0.01(+0.85%)
Feb 28, 2019
1.175
1.240
1.160
1.190
160,392
+0.01(+0.85%)
Feb 27, 2019
1.210
1.220
1.180
1.180
120,249
-0.02(-1.75%)
Feb 26, 2019
1.160
1.220
1.160
1.201
99,429
+0.02(+1.78%)
Feb 25, 2019
1.140
1.240
1.140
1.180
162,340
+0.03(+2.61%)
Feb 22, 2019
1.190
1.190
1.150
1.150
285,500
-0.04(-3.36%)
Feb 21, 2019
1.189
1.235
1.189
1.190
234,620
-0.04(-3.25%)
Feb 20, 2019
1.260
1.265
1.200
1.230
229,253
-0.01(-0.81%)
Feb 19, 2019
1.310
1.310
1.239
1.240
150,071
-0.03(-2.36%)
Feb 15, 2019
1.260
1.280
1.250
1.270
185,700
+0.00(+0.00%)
Feb 14, 2019
1.285
1.285
1.230
1.270
80,216
+0.01(+0.79%)
Feb 13, 2019
1.260
1.274
1.240
1.260
169,208
-0.02(-1.56%)
Feb 12, 2019
1.310
1.310
1.223
1.280
388,579
-0.01(-0.78%)
Feb 11, 2019
1.314
1.370
1.280
1.290
144,598
-0.03(-2.27%)
Feb 08, 2019
1.270
1.333
1.230
1.320
116,300
+0.05(+3.94%)
Feb 07, 2019
1.270
1.300
1.239
1.270
126,689
-0.00(-0.39%)
Feb 06, 2019
1.260
1.330
1.240
1.275
191,204
-0.03(-1.92%)
Feb 05, 2019
1.370
1.370
1.280
1.300
170,314
-0.06(-4.41%)
Feb 04, 2019
1.290
1.389
1.290
1.360
180,580
-0.01(-0.73%)
Feb 01, 2019
1.400
1.410
1.340
1.370
138,700
-0.01(-0.82%)
Jan 31, 2019
1.400
1.490
1.361
1.381
250,135
-0.05(-3.41%)
Jan 30, 2019
1.470
1.480
1.400
1.430
321,025
-0.01(-0.40%)
Jan 29, 2019
1.540
1.540
1.400
1.436
392,268
-0.06(-4.28%)
Jan 28, 2019
1.500
1.580
1.420
1.500
1,041,250
+0.14(+10.29%)
Jan 25, 2019
1.407
1.420
1.330
1.360
135,100
-0.04(-2.86%)
Jan 24, 2019
1.330
1.402
1.258
1.400
248,073
+0.11(+8.53%)
Jan 23, 2019
1.295
1.320
1.270
1.290
112,534
-0.01(-0.77%)
Jan 22, 2019
1.280
1.329
1.240
1.300
125,303
+0.00(+0.00%)
Jan 18, 2019
1.274
1.300
1.250
1.300
97,700
+0.04(+3.17%)
Jan 17, 2019
1.279
1.339
1.250
1.260
131,993
-0.05(-3.82%)
Jan 16, 2019
1.320
1.350
1.294
1.310
115,159
+0.01(+0.56%)
Jan 15, 2019
1.275
1.350
1.170
1.303
327,991
+0.04(+3.39%)
Jan 14, 2019
1.365
1.380
1.220
1.260
343,541
-0.07(-5.26%)
Jan 11, 2019
1.450
1.480
1.320
1.330
455,900
-0.10(-7.06%)
Jan 10, 2019
1.420
1.500
1.370
1.431
730,402
+0.06(+4.45%)
Jan 09, 2019
1.210
1.380
1.210
1.370
504,199
+0.15(+12.30%)
Jan 08, 2019
1.250
1.250
1.200
1.220
163,360
+0.02(+1.67%)
Jan 07, 2019
1.200
1.210
1.160
1.200
222,018
+0.04(+3.45%)
Jan 04, 2019
1.160
1.200
1.140
1.160
208,900
+0.03(+2.65%)
Jan 03, 2019
1.160
1.190
1.100
1.130
280,534
+0.02(+1.89%)
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
Sunnyvale Home
|
Sunnyvale News
|
Sunnyvale Travel
|
Sunnyvale Dining
|
Sunnyvale Nightlife
|
Sunnyvale Things to Do
|
Sunnyvale Shopping
|
Sunnyvale Event Calendar
|
Directory Listings
|
Sunnyvale Real Estate
|
Sunnyvale Blog
|
More Links
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.