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
Hero Technologies Inc
(OP:
HENC
)
0.0056
UNCHANGED
Streaming Delayed Price
Updated: 3:45 PM EDT, May 22, 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, 2020
0.0940
0.0940
0.0940
3,042,689
+0.04(+77.36%)
Dec 30, 2020
0.0624
0.1350
0.0522
0.0530
3,042,689
-0.01(-15.20%)
Dec 29, 2020
0.0500
0.0625
0.0500
0.0625
118,445
+0.01(+25.00%)
Dec 28, 2020
0.0626
0.0650
0.0461
0.0500
1,132,326
-0.01(-16.67%)
Dec 24, 2020
0.0520
0.0600
0.0520
0.0600
186,900
+0.01(+22.45%)
Dec 23, 2020
0.0525
0.0525
0.0487
0.0490
230,062
-0.00(-2.00%)
Dec 22, 2020
0.0550
0.0550
0.0450
0.0500
519,921
-0.00(-9.09%)
Dec 21, 2020
0.0611
0.0611
0.0550
0.0550
127,163
-0.01(-14.06%)
Dec 18, 2020
0.0690
0.0690
0.0610
0.0640
46,600
+0.00(+1.43%)
Dec 17, 2020
0.0714
0.0714
0.0630
0.0631
233,213
-0.01(-11.99%)
Dec 16, 2020
0.0700
0.0740
0.0651
0.0717
282,690
-0.00(-1.10%)
Dec 15, 2020
0.0665
0.0750
0.0665
0.0725
127,943
-0.01(-6.81%)
Dec 14, 2020
0.0700
0.0778
0.0700
0.0778
173,189
+0.01(+17.88%)
Dec 11, 2020
0.0750
0.0767
0.0660
0.0660
134,800
+0.00(+0.00%)
Dec 10, 2020
0.0695
0.0775
0.0660
0.0660
206,678
-0.00(-4.35%)
Dec 09, 2020
0.0725
0.0800
0.0640
0.0690
312,900
-0.00(-1.43%)
Dec 08, 2020
0.0650
0.0750
0.0578
0.0700
151,798
+0.00(+6.06%)
Dec 07, 2020
0.0659
0.0700
0.0630
0.0660
225,733
+0.00(+0.61%)
Dec 04, 2020
0.0685
0.0690
0.0621
0.0656
95,800
-0.00(-3.53%)
Dec 03, 2020
0.0600
0.0695
0.0580
0.0680
114,644
+0.01(+13.33%)
Dec 02, 2020
0.0660
0.0793
0.0600
0.0600
244,095
-0.01(-14.04%)
Dec 01, 2020
0.0580
0.0774
0.0535
0.0698
251,553
+0.01(+15.18%)
Nov 30, 2020
0.0650
0.0725
0.0510
0.0606
532,989
-0.00(-6.77%)
Nov 27, 2020
0.0878
0.0950
0.0340
0.0650
1,345,700
-0.02(-26.97%)
Nov 25, 2020
0.1040
0.1080
0.0800
0.0890
1,063,800
-0.01(-14.42%)
Nov 24, 2020
0.1300
0.1400
0.0900
0.1040
1,892,918
-0.03(-20.61%)
Nov 23, 2020
0.0790
0.1500
0.0731
0.1310
3,888,701
+0.06(+82.96%)
Nov 20, 2020
0.0559
0.0790
0.0500
0.0716
1,653,600
+0.02(+43.20%)
Nov 19, 2020
0.0490
0.0525
0.0490
0.0500
50,000
+0.00(+5.93%)
Nov 18, 2020
0.0510
0.0531
0.0440
0.0472
175,309
-0.00(-6.90%)
Nov 17, 2020
0.0632
0.0632
0.0504
0.0507
208,714
-0.01(-15.50%)
Nov 16, 2020
0.0500
0.0645
0.0486
0.0600
1,709,770
+0.01(+20.00%)
Nov 13, 2020
0.0450
0.0501
0.0441
0.0500
336,600
-0.00(-0.20%)
Nov 12, 2020
0.0451
0.0590
0.0435
0.0501
165,900
+0.00(+2.87%)
Nov 11, 2020
0.0400
0.0523
0.0400
0.0487
383,398
+0.01(+21.75%)
Nov 10, 2020
0.0390
0.0410
0.0375
0.0400
119,936
+0.00(+4.71%)
Nov 09, 2020
0.0398
0.0398
0.0378
0.0382
118,290
+0.00(+12.35%)
Nov 06, 2020
0.0300
0.0378
0.0300
0.0340
165,900
+0.01(+39.92%)
Nov 05, 2020
0.0358
0.0369
0.0243
0.0243
178,383
-0.01(-37.53%)
Nov 04, 2020
0.0435
0.0435
0.0335
0.0389
97,545
-0.00(-10.57%)
Nov 03, 2020
0.0250
0.0435
0.0250
0.0435
936,758
+0.02(+74.00%)
Nov 02, 2020
0.0245
0.0250
0.0245
0.0250
72,000
-0.00(-9.09%)
Oct 30, 2020
0.0275
0.0275
0.0275
0.0275
100
-0.00(-8.33%)
Oct 29, 2020
0.0300
0.0300
0.0300
0.0300
7,500
+0.01(+25.00%)
Oct 28, 2020
0.0240
0.0240
0.0240
0.0240
19,200
-0.00(-0.41%)
Oct 27, 2020
0.0241
0.0241
0.0241
0.0241
615
-0.00(-3.60%)
Oct 26, 2020
0.0275
0.0275
0.0241
0.0250
80,990
-0.00(-0.40%)
Oct 23, 2020
0.0290
0.0290
0.0251
0.0251
2,600
-0.00(-16.33%)
Oct 22, 2020
0.0300
0.0300
0.0300
0.0300
3,433
+0.00(+1.69%)
Oct 21, 2020
0.0295
0.0295
0.0295
0.0295
200
+0.00(+9.26%)
Oct 20, 2020
0.0300
0.0300
0.0260
0.0270
190,289
-0.00(-10.00%)
Oct 19, 2020
0.0325
0.0325
0.0300
0.0300
3,400
-0.00(-6.25%)
Oct 16, 2020
0.0320
0.0320
0.0320
40
+0.00(+0.00%)
Oct 15, 2020
0.0310
0.0320
0.0310
0.0320
20,000
+0.00(+15.11%)
Oct 14, 2020
0.0316
0.0316
0.0278
0.0278
800
-0.00(-0.71%)
Oct 13, 2020
0.0280
0.0280
0.0280
0.0280
10,040
+0.00(+1.82%)
Oct 12, 2020
0.0275
0.0275
0.0275
0.0275
4,300
-0.01(-22.54%)
Oct 09, 2020
0.0355
0.0355
0.0355
0.0355
100
+0.01(+19.13%)
Oct 08, 2020
0.0310
0.0310
0.0298
0.0298
15,000
-0.00(-2.93%)
Oct 07, 2020
0.0300
0.0310
0.0270
0.0307
343,000
+0.00(+2.33%)
Oct 06, 2020
0.0300
0.0300
0.0300
0.0300
10,000
+0.00(+0.00%)
Oct 05, 2020
0.0300
0.0300
0.0300
0.0300
25,000
+0.00(+0.00%)
Oct 02, 2020
0.0279
0.0300
0.0260
0.0300
100,100
-0.00(-0.66%)
Oct 01, 2020
0.0378
0.0378
0.0302
0.0302
82,008
-0.00(-8.48%)
Sep 30, 2020
0.0274
0.0390
0.0274
0.0330
199,283
+0.01(+27.91%)
Sep 29, 2020
0.0280
0.0280
0.0236
0.0258
388,698
-0.00(-7.86%)
Sep 28, 2020
0.0300
0.0300
0.0250
0.0280
94,999
-0.00(-13.85%)
Sep 25, 2020
0.0340
0.0340
0.0238
0.0325
487,300
+0.00(+4.17%)
Sep 24, 2020
0.0333
0.0333
0.0310
0.0312
85,500
-0.00(-5.45%)
Sep 23, 2020
0.0341
0.0358
0.0330
0.0330
178,399
-0.00(-4.35%)
Sep 22, 2020
0.0370
0.0399
0.0345
0.0345
468,618
-0.00(-2.82%)
Sep 21, 2020
0.0415
0.0415
0.0355
0.0355
172,486
-0.01(-13.41%)
Sep 18, 2020
0.0455
0.0475
0.0410
0.0410
148,300
-0.00(-9.89%)
Sep 17, 2020
0.0600
0.0630
0.0455
0.0455
1,258,245
-0.01(-11.13%)
Sep 16, 2020
0.0410
0.0690
0.0410
0.0512
1,939,765
+0.02(+43.42%)
Sep 15, 2020
0.0325
0.0393
0.0320
0.0357
43,002
-0.00(-2.72%)
Sep 14, 2020
0.0357
0.0367
0.0321
0.0367
5,130
-0.00(-6.62%)
Sep 11, 2020
0.0342
0.0393
0.0342
0.0393
41,200
+0.01(+22.05%)
Sep 10, 2020
0.0370
0.0370
0.0322
0.0322
54,372
-0.00(-8.00%)
Sep 09, 2020
0.0385
0.0385
0.0330
0.0350
57,490
+0.00(+0.00%)
Sep 08, 2020
0.0350
0.0350
0.0350
0.0350
4,000
+0.00(+5.42%)
Sep 04, 2020
0.0332
0.0332
0.0332
0.0332
27,500
+0.00(+0.00%)
Sep 03, 2020
0.0361
0.0400
0.0332
0.0332
176,188
-0.00(-11.94%)
Sep 02, 2020
0.0350
0.0377
0.0332
0.0377
59,357
+0.00(+0.53%)
Sep 01, 2020
0.0350
0.0377
0.0350
0.0375
36,600
+0.00(+13.29%)
Aug 31, 2020
0.0355
0.0355
0.0331
0.0331
7,436
-0.00(-10.54%)
Aug 28, 2020
0.0400
0.0400
0.0370
0.0370
40,000
-0.00(-7.50%)
Aug 27, 2020
0.0400
0.0400
0.0370
0.0400
47,000
+0.00(+0.00%)
Aug 25, 2020
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Aug 24, 2020
0.0429
0.0429
0.0400
0.0400
70,058
-0.00(-6.54%)
Aug 21, 2020
0.0330
0.0429
0.0330
0.0428
56,400
+0.01(+18.89%)
Aug 20, 2020
0.0360
0.0360
0.0360
45
+0.00(+0.00%)
Aug 19, 2020
0.0356
0.0450
0.0330
0.0360
128,025
+0.00(+2.86%)
Aug 18, 2020
0.0410
0.0410
0.0350
0.0350
32,501
-0.01(-21.52%)
Aug 17, 2020
0.0400
0.0446
0.0400
0.0446
84,000
+0.00(+6.70%)
Aug 14, 2020
0.0443
0.0445
0.0380
0.0418
54,900
+0.00(+12.06%)
Aug 13, 2020
0.0373
0.0373
0.0373
0.0373
10,000
+0.00(+0.00%)
Aug 12, 2020
0.0384
0.0413
0.0370
0.0373
56,031
-0.00(-1.84%)
Aug 11, 2020
0.0303
0.0441
0.0303
0.0380
101,092
-0.01(-12.24%)
Aug 10, 2020
0.0459
0.0459
0.0420
0.0433
133,400
-0.00(-1.81%)
Aug 07, 2020
0.0433
0.0479
0.0421
0.0441
128,100
+0.00(+4.75%)
Aug 06, 2020
0.0420
0.0463
0.0420
0.0421
170,420
+0.00(+0.24%)
Aug 05, 2020
0.0485
0.0485
0.0420
0.0420
82,250
-0.01(-14.29%)
Aug 04, 2020
0.0417
0.0490
0.0417
0.0490
78,209
+0.01(+17.79%)
Aug 03, 2020
0.0435
0.0527
0.0416
0.0416
131,580
-0.00(-5.45%)
Jul 31, 2020
0.0420
0.0443
0.0410
0.0440
87,000
-0.00(-2.44%)
Jul 30, 2020
0.0450
0.0460
0.0400
0.0451
91,642
+0.00(+6.12%)
Jul 29, 2020
0.0450
0.0450
0.0391
0.0425
574,104
+0.00(+4.17%)
Jul 28, 2020
0.0560
0.0580
0.0365
0.0408
1,194,301
-0.02(-27.79%)
Jul 27, 2020
0.0705
0.0705
0.0560
0.0565
654,421
-0.02(-23.85%)
Jul 24, 2020
0.0850
0.0850
0.0710
0.0742
244,700
-0.01(-11.67%)
Jul 23, 2020
0.0680
0.0860
0.0640
0.0840
517,810
+0.02(+22.27%)
Jul 22, 2020
0.0595
0.0719
0.0595
0.0687
209,520
-0.00(-0.72%)
Jul 21, 2020
0.0700
0.0770
0.0600
0.0692
399,740
+0.00(+6.79%)
Jul 20, 2020
0.0800
0.0800
0.0560
0.0648
118,504
-0.01(-16.82%)
Jul 17, 2020
0.0680
0.0800
0.0680
0.0779
15,500
+0.00(+1.17%)
Jul 16, 2020
0.0725
0.0800
0.0641
0.0770
162,534
-0.00(-4.82%)
Jul 15, 2020
0.0640
0.0809
0.0608
0.0809
68,975
+0.01(+22.58%)
Jul 14, 2020
0.0774
0.0774
0.0635
0.0660
101,536
-0.01(-14.84%)
Jul 13, 2020
0.0800
0.0890
0.0651
0.0775
85,383
+0.00(+6.16%)
Jul 10, 2020
0.0680
0.0920
0.0566
0.0730
324,500
+0.01(+10.61%)
Jul 09, 2020
0.0642
0.0663
0.0565
0.0660
299,525
+0.00(+4.76%)
Jul 08, 2020
0.0610
0.0678
0.0610
0.0630
215,573
+0.00(+1.61%)
Jul 07, 2020
0.0660
0.0700
0.0610
0.0620
133,501
-0.01(-7.46%)
Jul 06, 2020
0.0610
0.0718
0.0610
0.0670
35,000
-0.00(-2.90%)
Jul 02, 2020
0.0690
0.0725
0.0600
0.0690
169,900
+0.00(+0.00%)
Jul 01, 2020
0.0743
0.0743
0.0639
0.0690
81,772
+0.01(+7.81%)
Jun 30, 2020
0.0760
0.0760
0.0631
0.0640
214,251
-0.01(-14.67%)
Jun 29, 2020
0.0819
0.0819
0.0695
0.0750
83,497
+0.00(+7.14%)
Jun 26, 2020
0.0800
0.0800
0.0660
0.0700
92,900
-0.01(-10.60%)
Jun 25, 2020
0.0790
0.0819
0.0711
0.0783
65,326
-0.00(-4.04%)
Jun 24, 2020
0.0910
0.0910
0.0580
0.0816
538,256
-0.01(-14.11%)
Jun 23, 2020
0.0950
0.1100
0.0810
0.0950
271,720
+0.00(+0.00%)
Jun 22, 2020
0.0880
0.1000
0.0840
0.0950
94,596
+0.01(+11.76%)
Jun 19, 2020
0.0940
0.0940
0.0680
0.0850
174,300
-0.00(-5.56%)
Jun 18, 2020
0.0910
0.0960
0.0750
0.0900
291,105
+0.00(+0.00%)
Jun 17, 2020
0.0590
0.0900
0.0590
0.0900
824,632
+0.03(+47.54%)
Jun 16, 2020
0.0629
0.0639
0.0610
0.0610
174,391
+0.00(+1.16%)
Jun 15, 2020
0.0625
0.0625
0.0560
0.0603
244,393
+0.00(+0.50%)
Jun 12, 2020
0.0629
0.0634
0.0571
0.0600
124,300
-0.00(-4.61%)
Jun 11, 2020
0.0546
0.0638
0.0546
0.0629
121,589
-0.00(-1.41%)
Jun 10, 2020
0.0603
0.0638
0.0540
0.0638
161,574
+0.01(+10.00%)
Jun 09, 2020
0.0611
0.0630
0.0540
0.0580
498,981
-0.01(-8.81%)
Jun 08, 2020
0.0642
0.0660
0.0600
0.0636
544,675
+0.00(+4.26%)
Jun 05, 2020
0.0583
0.0714
0.0582
0.0610
643,600
-0.01(-11.08%)
Jun 04, 2020
0.0875
0.0875
0.0582
0.0686
804,354
-0.02(-20.51%)
Jun 03, 2020
0.0796
0.0919
0.0771
0.0863
329,656
-0.01(-10.01%)
Jun 02, 2020
0.1203
0.1250
0.0800
0.0959
792,596
-0.02(-16.97%)
Jun 01, 2020
0.0899
0.1335
0.0800
0.1155
1,710,924
+0.03(+35.40%)
May 29, 2020
0.0630
0.0940
0.0581
0.0853
1,133,700
+0.02(+32.25%)
May 28, 2020
0.0550
0.0650
0.0550
0.0645
1,035,188
+0.01(+17.27%)
May 27, 2020
0.0530
0.0555
0.0470
0.0550
790,057
+0.01(+14.35%)
May 26, 2020
0.0565
0.0700
0.0480
0.0481
1,128,882
-0.00(-9.25%)
May 22, 2020
0.0449
0.0792
0.0420
0.0530
4,349,000
+0.01(+18.04%)
May 21, 2020
0.0380
0.0528
0.0302
0.0449
2,374,703
+0.01(+45.78%)
May 20, 2020
0.0281
0.0358
0.0275
0.0308
427,619
+0.00(+9.61%)
May 19, 2020
0.0250
0.0282
0.0250
0.0281
355,070
+0.00(+4.85%)
May 18, 2020
0.0300
0.0300
0.0265
0.0268
617,326
-0.00(-10.67%)
May 15, 2020
0.0375
0.0400
0.0300
0.0300
773,100
-0.01(-20.00%)
May 14, 2020
0.0425
0.0460
0.0330
0.0375
1,927,730
-0.00(-6.25%)
May 13, 2020
0.0234
0.0500
0.0234
0.0400
4,478,399
+0.02(+66.67%)
May 12, 2020
0.0265
0.0265
0.0230
0.0240
311,804
-0.00(-5.14%)
May 11, 2020
0.0289
0.0289
0.0235
0.0253
278,274
-0.00(-12.76%)
May 08, 2020
0.0300
0.0300
0.0253
0.0290
81,300
+0.00(+9.43%)
May 07, 2020
0.0290
0.0290
0.0230
0.0265
121,025
-0.00(-5.36%)
May 06, 2020
0.0269
0.0280
0.0255
0.0280
107,943
+0.00(+4.09%)
May 05, 2020
0.0269
0.0269
0.0233
0.0269
190,506
-0.00(-0.37%)
May 04, 2020
0.0251
0.0270
0.0251
0.0270
34,368
+0.00(+1.50%)
May 01, 2020
0.0264
0.0320
0.0244
0.0266
370,700
+0.00(+0.38%)
Apr 30, 2020
0.0279
0.0280
0.0250
0.0265
128,441
+0.00(+7.29%)
Apr 29, 2020
0.0235
0.0279
0.0235
0.0247
391,404
-0.00(-7.84%)
Apr 28, 2020
0.0230
0.0270
0.0229
0.0268
307,431
+0.00(+3.08%)
Apr 27, 2020
0.0270
0.0285
0.0230
0.0260
257,300
-0.00(-8.77%)
Apr 24, 2020
0.0300
0.0310
0.0250
0.0285
176,300
-0.00(-5.00%)
Apr 23, 2020
0.0232
0.0315
0.0232
0.0300
446,115
+0.01(+36.36%)
Apr 22, 2020
0.0270
0.0270
0.0210
0.0220
844,429
-0.00(-13.73%)
Apr 21, 2020
0.0300
0.0300
0.0255
0.0255
526,008
-0.01(-16.94%)
Apr 20, 2020
0.0330
0.0330
0.0260
0.0307
786,914
-0.01(-20.05%)
Apr 17, 2020
0.0395
0.0401
0.0330
0.0384
509,200
-0.00(-1.54%)
Apr 16, 2020
0.0545
0.0545
0.0306
0.0390
1,357,224
-0.02(-29.09%)
Apr 15, 2020
0.0615
0.0620
0.0415
0.0550
302,362
-0.01(-11.29%)
Apr 14, 2020
0.0500
0.0620
0.0500
0.0620
960,829
+0.01(+24.00%)
Apr 13, 2020
0.0550
0.0550
0.0400
0.0500
884,721
-0.00(-5.66%)
Apr 09, 2020
0.0337
0.0540
0.0337
0.0530
1,843,300
+0.02(+43.24%)
Apr 08, 2020
0.0325
0.0390
0.0300
0.0370
425,424
+0.00(+12.12%)
Apr 07, 2020
0.0300
0.0330
0.0292
0.0330
256,212
+0.00(+10.00%)
Apr 06, 2020
0.0330
0.0330
0.0260
0.0300
553,896
-0.00(-11.76%)
Apr 03, 2020
0.0375
0.0375
0.0290
0.0340
261,600
-0.00(-7.10%)
Apr 02, 2020
0.0325
0.0379
0.0305
0.0366
296,766
+0.00(+13.66%)
Apr 01, 2020
0.0321
0.0380
0.0280
0.0322
255,308
-0.01(-17.44%)
Mar 31, 2020
0.0389
0.0400
0.0307
0.0390
304,759
+0.00(+0.00%)
Mar 30, 2020
0.0390
0.0390
0.0370
0.0390
255,998
+0.00(+5.41%)
Mar 27, 2020
0.0370
0.0425
0.0370
0.0370
126,600
-0.00(-7.50%)
Mar 26, 2020
0.0440
0.0475
0.0370
0.0400
380,133
-0.00(-8.88%)
Mar 25, 2020
0.0360
0.0440
0.0310
0.0439
830,869
+0.01(+14.62%)
Mar 24, 2020
0.0325
0.0399
0.0301
0.0383
513,302
+0.01(+17.85%)
Mar 23, 2020
0.0440
0.0490
0.0271
0.0325
545,510
-0.01(-21.69%)
Mar 20, 2020
0.0190
0.0550
0.0183
0.0415
4,922,800
+0.02(+118.42%)
Mar 19, 2020
0.0200
0.0200
0.0150
0.0190
656,333
+0.00(+2.70%)
Mar 18, 2020
0.0240
0.0240
0.0141
0.0185
1,660,439
-0.00(-7.50%)
Mar 17, 2020
0.0222
0.0245
0.0200
0.0200
652,016
-0.00(-18.37%)
Mar 16, 2020
0.0315
0.0315
0.0211
0.0245
841,550
-0.01(-18.06%)
Mar 13, 2020
0.0285
0.0320
0.0220
0.0299
1,932,600
-0.00(-10.75%)
Mar 12, 2020
0.0383
0.0414
0.0270
0.0335
1,015,099
-0.01(-22.09%)
Mar 11, 2020
0.0435
0.0455
0.0381
0.0430
791,616
-0.00(-7.53%)
Mar 10, 2020
0.0539
0.0548
0.0375
0.0465
740,199
-0.00(-7.00%)
Mar 09, 2020
0.0531
0.0600
0.0500
0.0500
928,217
-0.02(-26.25%)
Mar 06, 2020
0.0700
0.0750
0.0660
0.0678
717,700
+0.00(+2.73%)
Mar 05, 2020
0.0708
0.0799
0.0647
0.0660
931,694
-0.00(-7.04%)
Mar 04, 2020
0.0950
0.1000
0.0647
0.0710
1,030,673
-0.02(-22.83%)
Mar 03, 2020
0.0781
0.1100
0.0700
0.0920
1,826,153
+0.01(+17.95%)
Mar 02, 2020
0.0694
0.0879
0.0550
0.0780
1,639,343
+0.01(+21.87%)
Feb 28, 2020
0.0865
0.0900
0.0501
0.0640
3,009,000
-0.02(-26.44%)
Feb 27, 2020
0.1050
0.1130
0.0811
0.0870
2,566,501
-0.03(-23.62%)
Feb 26, 2020
0.1050
0.1150
0.0910
0.1139
948,933
+0.01(+13.90%)
Feb 25, 2020
0.0888
0.1388
0.0825
0.1000
5,861,252
-0.00(-2.53%)
Feb 24, 2020
0.1680
0.1680
0.0900
0.1026
8,180,305
-0.07(-41.37%)
Feb 21, 2020
0.2433
0.2700
0.1700
0.1750
4,432,600
-0.05(-20.45%)
Feb 20, 2020
0.2600
0.2850
0.1340
0.2200
7,551,028
-0.05(-17.08%)
Feb 19, 2020
0.3210
0.3251
0.2300
0.2653
2,247,712
-0.03(-11.57%)
Feb 18, 2020
0.2055
0.3699
0.2010
0.3000
8,272,225
+0.10(+48.59%)
Feb 14, 2020
0.1515
0.2100
0.1330
0.2019
8,268,000
+0.04(+22.44%)
Feb 13, 2020
0.1869
0.2150
0.1520
0.1649
8,944,878
-0.04(-18.24%)
Feb 12, 2020
0.0934
0.2080
0.0891
0.2017
14,314,091
+0.11(+121.65%)
Feb 11, 2020
0.0990
0.0998
0.0810
0.0910
7,208,961
-0.00(-4.01%)
Feb 10, 2020
0.0950
0.1031
0.0660
0.0948
15,960,055
+0.00(+5.33%)
Feb 07, 2020
0.0382
0.0960
0.0382
0.0900
17,254,000
+0.05(+136.84%)
Feb 06, 2020
0.0396
0.0485
0.0332
0.0380
3,214,405
-0.00(-10.59%)
Feb 05, 2020
0.0580
0.0635
0.0385
0.0425
4,396,040
-0.02(-30.21%)
Feb 04, 2020
0.0510
0.0810
0.0505
0.0609
18,079,260
+0.01(+26.88%)
Feb 03, 2020
0.0250
0.0650
0.0200
0.0480
13,315,587
+0.03(+108.70%)
Jan 31, 2020
0.0252
0.0288
0.0216
0.0230
4,421,600
-0.00(-11.20%)
Jan 30, 2020
0.0300
0.0323
0.0233
0.0259
5,088,050
-0.01(-19.06%)
Jan 29, 2020
0.0210
0.0350
0.0200
0.0320
6,256,985
+0.01(+69.31%)
Jan 28, 2020
0.0147
0.0250
0.0139
0.0189
5,232,456
+0.01(+43.18%)
Jan 27, 2020
0.0162
0.0162
0.0126
0.0132
764,722
-0.00(-19.02%)
Jan 24, 2020
0.0145
0.0195
0.0120
0.0163
1,882,800
+0.00(+16.43%)
Jan 23, 2020
0.0124
0.0160
0.0095
0.0140
3,439,455
+0.00(+13.82%)
Jan 22, 2020
0.0150
0.0160
0.0123
0.0123
1,153,300
-0.00(-15.17%)
Jan 21, 2020
0.0140
0.0155
0.0122
0.0145
1,458,336
+0.00(+11.54%)
Jan 17, 2020
0.0111
0.0140
0.0110
0.0130
889,600
+0.00(+18.18%)
Jan 16, 2020
0.0150
0.0195
0.0102
0.0110
3,234,019
-0.00(-21.99%)
Jan 15, 2020
0.0085
0.0185
0.0082
0.0141
6,964,619
+0.01(+76.25%)
Jan 14, 2020
0.0115
0.0140
0.0069
0.0080
6,519,613
-0.00(-30.43%)
Jan 13, 2020
0.0280
0.0285
0.0092
0.0115
18,936,768
-0.01(-50.43%)
Jan 10, 2020
0.0017
0.0271
0.0017
0.0232
19,943,300
+0.02(+828.00%)
Jan 07, 2020
0.0025
0.0025
0.0025
0
+0.00(+56.25%)
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.