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
Passage Bio Inc
(NQ:
PASG
)
1.030
-0.010 (-0.96%)
Streaming Delayed Price
Updated: 9:35 AM EDT, Jun 13, 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 (%)
Feb 29, 2024
1.610
1.730
1.602
1.710
262,362
-0.02(-1.16%)
Feb 28, 2024
1.600
1.740
1.324
1.730
607,735
+0.17(+10.90%)
Feb 27, 2024
1.450
1.590
1.410
1.560
340,385
+0.09(+6.12%)
Feb 26, 2024
1.350
1.500
1.280
1.470
361,072
+0.11(+8.09%)
Feb 23, 2024
1.260
1.380
1.220
1.360
192,997
+0.12(+9.68%)
Feb 22, 2024
1.220
1.290
1.220
1.240
127,198
+0.00(+0.00%)
Feb 21, 2024
1.280
1.300
1.225
1.240
195,156
-0.06(-4.62%)
Feb 20, 2024
1.250
1.340
1.237
1.300
292,423
+0.01(+0.39%)
Feb 16, 2024
1.320
1.320
1.170
1.295
268,136
-0.03(-1.89%)
Feb 15, 2024
1.050
1.330
0.9900
1.320
1,343,112
+0.31(+30.69%)
Feb 14, 2024
0.9700
1.070
0.9430
1.010
294,919
+0.02(+2.02%)
Feb 13, 2024
0.9800
1.020
0.9381
0.9900
233,492
-0.01(-1.00%)
Feb 12, 2024
0.9800
1.030
0.9579
1.000
321,915
+0.00(+0.25%)
Feb 09, 2024
1.000
1.040
0.9700
0.9975
200,476
+0.01(+0.76%)
Feb 08, 2024
1.000
1.020
0.9800
0.9900
265,414
-0.02(-1.98%)
Feb 07, 2024
1.000
1.050
0.9900
1.010
147,647
-0.01(-0.98%)
Feb 06, 2024
0.9900
1.030
0.9900
1.020
96,982
+0.03(+3.03%)
Feb 05, 2024
1.040
1.060
0.9820
0.9900
149,240
-0.03(-2.94%)
Feb 02, 2024
0.9700
1.030
0.9600
1.020
359,516
+0.05(+5.13%)
Feb 01, 2024
0.9700
1.040
0.9650
0.9702
74,610
-0.01(-1.00%)
Jan 31, 2024
0.9400
1.020
0.9300
0.9800
291,586
+0.02(+2.08%)
Jan 30, 2024
0.9000
0.9800
0.9000
0.9600
148,937
+0.03(+2.75%)
Jan 29, 2024
0.9500
0.9700
0.9200
0.9343
119,505
-0.04(-3.68%)
Jan 26, 2024
0.9000
0.9700
0.9000
0.9700
146,218
+0.06(+6.48%)
Jan 25, 2024
0.8800
0.9535
0.8405
0.9110
271,412
+0.05(+5.91%)
Jan 24, 2024
0.8710
0.8807
0.8431
0.8602
195,266
-0.02(-2.36%)
Jan 23, 2024
0.9000
0.9252
0.8700
0.8810
74,383
-0.03(-2.86%)
Jan 22, 2024
0.9300
0.9698
0.9000
0.9069
105,290
+0.01(+0.89%)
Jan 19, 2024
0.9300
0.9325
0.8605
0.8989
96,784
-0.04(-3.84%)
Jan 18, 2024
0.9200
0.9746
0.9100
0.9348
67,794
+0.01(+1.60%)
Jan 17, 2024
0.9300
1.010
0.9100
0.9201
308,378
-0.04(-4.16%)
Jan 16, 2024
1.100
1.079
0.9452
0.9600
198,242
-0.12(-11.11%)
Jan 12, 2024
0.9900
1.085
0.9900
1.080
231,714
+0.07(+6.93%)
Jan 11, 2024
1.040
1.070
0.9717
1.010
231,262
-0.03(-2.88%)
Jan 10, 2024
1.180
1.188
0.9504
1.040
748,954
-0.12(-10.34%)
Jan 09, 2024
1.060
1.190
1.050
1.160
682,009
+0.10(+9.43%)
Jan 08, 2024
0.9260
1.100
0.9001
1.060
974,260
+0.13(+14.35%)
Jan 05, 2024
0.9568
0.9568
0.8802
0.9270
613,181
-0.02(-2.42%)
Jan 04, 2024
0.8698
0.9524
0.8614
0.9500
491,038
+0.07(+7.93%)
Jan 03, 2024
0.9100
0.9194
0.8600
0.8802
237,907
-0.02(-2.32%)
Jan 02, 2024
0.9800
0.9999
0.8950
0.9011
738,372
-0.11(-10.78%)
Dec 29, 2023
1.010
1.070
0.9750
1.010
541,400
+0.00(+0.00%)
Dec 28, 2023
0.9500
1.040
0.9400
1.010
586,229
+0.07(+7.17%)
Dec 27, 2023
0.9500
0.9500
0.9253
0.9424
339,672
-0.02(-1.67%)
Dec 26, 2023
0.9367
0.9589
0.8800
0.9584
548,684
-0.03(-2.82%)
Dec 22, 2023
0.8867
1.000
0.8607
0.9862
1,141,133
+0.07(+8.14%)
Dec 21, 2023
0.7900
0.9400
0.7700
0.9120
2,395,002
+0.10(+11.93%)
Dec 20, 2023
0.9000
0.9023
0.7612
0.8148
16,213,000
+0.06(+7.35%)
Dec 19, 2023
0.7579
0.7700
0.7218
0.7590
330,584
+0.04(+5.12%)
Dec 18, 2023
0.7282
0.7800
0.7211
0.7220
164,535
-0.03(-3.84%)
Dec 15, 2023
0.7400
0.7952
0.7160
0.7508
249,348
+0.01(+2.00%)
Dec 14, 2023
0.6900
0.7492
0.6899
0.7361
222,680
+0.04(+5.16%)
Dec 13, 2023
0.6500
0.7095
0.6392
0.7000
377,492
+0.04(+6.06%)
Dec 12, 2023
0.6418
0.6850
0.6300
0.6600
95,747
+0.02(+2.80%)
Dec 11, 2023
0.6614
0.7000
0.6302
0.6420
197,256
-0.01(-0.77%)
Dec 08, 2023
0.6636
0.6899
0.6301
0.6470
341,277
+0.01(+1.11%)
Dec 07, 2023
0.6300
0.6780
0.6300
0.6399
325,845
+0.00(+0.46%)
Dec 06, 2023
0.6041
0.6600
0.6041
0.6370
271,194
+0.02(+2.48%)
Dec 05, 2023
0.6410
0.6410
0.6000
0.6216
1,135,948
-0.01(-2.11%)
Dec 04, 2023
0.6666
0.6800
0.6300
0.6350
220,369
-0.03(-4.80%)
Dec 01, 2023
0.6520
0.6800
0.6300
0.6670
455,121
+0.04(+5.69%)
Nov 30, 2023
0.6700
0.7148
0.6311
0.6311
161,829
-0.03(-4.39%)
Nov 29, 2023
0.6908
0.7150
0.6600
0.6601
155,065
-0.07(-9.25%)
Nov 28, 2023
0.6451
0.7274
0.6240
0.7274
644,770
+0.11(+17.70%)
Nov 27, 2023
0.6014
0.6500
0.5952
0.6180
435,126
-0.00(-0.32%)
Nov 24, 2023
0.6000
0.6645
0.5841
0.6200
120,484
+0.01(+1.14%)
Nov 22, 2023
0.6006
0.6306
0.5905
0.6130
207,961
-0.01(-1.13%)
Nov 21, 2023
0.6500
0.6500
0.5917
0.6200
98,576
-0.01(-1.48%)
Nov 20, 2023
0.6120
0.6499
0.5904
0.6293
115,433
+0.03(+4.88%)
Nov 17, 2023
0.6200
0.6356
0.5905
0.6000
285,776
-0.00(-0.33%)
Nov 16, 2023
0.6400
0.6600
0.5900
0.6020
414,894
-0.03(-4.06%)
Nov 15, 2023
0.6700
0.6700
0.6028
0.6275
228,012
-0.03(-4.92%)
Nov 14, 2023
0.6300
0.6977
0.5940
0.6600
567,302
+0.06(+10.00%)
Nov 13, 2023
0.6389
0.6500
0.5751
0.6000
524,972
+0.00(+0.00%)
Nov 10, 2023
0.6700
0.6999
0.5974
0.6000
925,171
-0.07(-10.41%)
Nov 09, 2023
0.7000
0.7067
0.6475
0.6697
164,267
-0.03(-3.78%)
Nov 08, 2023
0.7000
0.7500
0.6660
0.6960
193,070
+0.01(+0.72%)
Nov 07, 2023
0.6900
0.7199
0.6615
0.6910
941,127
+0.02(+3.51%)
Nov 06, 2023
0.6700
0.7065
0.6500
0.6676
287,125
+0.01(+1.77%)
Nov 03, 2023
0.6900
0.7001
0.6531
0.6560
318,069
-0.02(-3.53%)
Nov 02, 2023
0.6800
0.7200
0.6500
0.6800
606,748
+0.04(+5.59%)
Nov 01, 2023
0.6500
0.6610
0.6200
0.6440
334,001
+0.00(+0.63%)
Oct 31, 2023
0.6718
0.6970
0.6300
0.6400
70,579
-0.04(-5.74%)
Oct 30, 2023
0.6525
0.6890
0.6380
0.6790
54,834
+0.04(+6.91%)
Oct 27, 2023
0.6557
0.6875
0.6200
0.6351
242,863
-0.01(-2.29%)
Oct 26, 2023
0.6700
0.6800
0.6300
0.6500
161,094
-0.00(-0.61%)
Oct 25, 2023
0.6792
0.6890
0.6499
0.6540
99,066
-0.00(-0.46%)
Oct 24, 2023
0.6800
0.6850
0.6500
0.6570
69,595
-0.01(-1.79%)
Oct 23, 2023
0.6700
0.6890
0.6500
0.6690
183,921
+0.01(+1.67%)
Oct 20, 2023
0.6797
0.6880
0.6500
0.6580
64,226
-0.02(-3.09%)
Oct 19, 2023
0.6521
0.6800
0.6501
0.6790
59,876
+0.02(+3.03%)
Oct 18, 2023
0.6528
0.6899
0.6512
0.6590
63,360
-0.02(-3.09%)
Oct 17, 2023
0.6700
0.6999
0.6512
0.6800
269,250
+0.01(+0.89%)
Oct 16, 2023
0.6888
0.6999
0.6511
0.6740
47,638
+0.01(+2.12%)
Oct 13, 2023
0.6700
0.6929
0.6500
0.6600
97,642
-0.00(-0.65%)
Oct 12, 2023
0.6600
0.7000
0.6600
0.6643
95,776
-0.01(-1.25%)
Oct 11, 2023
0.6600
0.7062
0.6600
0.6727
49,334
+0.01(+1.46%)
Oct 10, 2023
0.7190
0.7190
0.6600
0.6630
81,815
-0.05(-6.49%)
Oct 09, 2023
0.6600
0.7150
0.6467
0.7090
528,903
+0.06(+9.09%)
Oct 06, 2023
0.6573
0.6600
0.6125
0.6499
74,580
+0.02(+2.36%)
Oct 05, 2023
0.6106
0.6600
0.6106
0.6349
106,871
+0.00(+0.62%)
Oct 04, 2023
0.6489
0.6492
0.6102
0.6310
95,169
-0.00(-0.55%)
Oct 03, 2023
0.6500
0.6580
0.6300
0.6345
82,487
-0.02(-3.72%)
Oct 02, 2023
0.6500
0.6700
0.6494
0.6590
157,552
+0.00(+0.15%)
Sep 29, 2023
0.6888
0.6972
0.6523
0.6580
142,983
-0.00(-0.60%)
Sep 28, 2023
0.6700
0.6824
0.6600
0.6620
103,174
-0.00(-0.36%)
Sep 27, 2023
0.6800
0.6899
0.6511
0.6644
109,280
-0.01(-1.67%)
Sep 26, 2023
0.6511
0.6864
0.6511
0.6757
312,085
+0.01(+0.85%)
Sep 25, 2023
0.6711
0.6792
0.6700
0.6700
164,379
-0.01(-0.76%)
Sep 22, 2023
0.6914
0.6998
0.6700
0.6751
87,526
-0.01(-1.01%)
Sep 21, 2023
0.6800
0.6953
0.6666
0.6820
122,065
-0.01(-0.80%)
Sep 20, 2023
0.7200
0.7499
0.6696
0.6875
273,916
-0.03(-3.54%)
Sep 19, 2023
0.7411
0.7600
0.7100
0.7127
424,705
-0.03(-4.40%)
Sep 18, 2023
0.7410
0.7900
0.7400
0.7455
49,327
+0.00(+0.00%)
Sep 15, 2023
0.7589
0.7700
0.7410
0.7455
217,689
-0.01(-0.73%)
Sep 14, 2023
0.7500
0.7665
0.7410
0.7510
207,967
+0.01(+0.85%)
Sep 13, 2023
0.7548
0.7925
0.7447
0.7447
95,063
-0.02(-2.14%)
Sep 12, 2023
0.7500
0.7987
0.7492
0.7610
85,758
+0.00(+0.14%)
Sep 11, 2023
0.7900
0.7985
0.7400
0.7599
90,487
-0.01(-0.80%)
Sep 08, 2023
0.7615
0.8048
0.7340
0.7660
125,138
+0.00(+0.52%)
Sep 07, 2023
0.7900
0.7917
0.7508
0.7620
155,300
-0.01(-1.10%)
Sep 06, 2023
0.8000
0.8144
0.7560
0.7705
75,900
-0.02(-2.92%)
Sep 05, 2023
0.7800
0.7966
0.7800
0.7937
116,154
+0.02(+2.55%)
Sep 01, 2023
0.7839
0.8000
0.7700
0.7740
81,517
-0.01(-0.90%)
Aug 31, 2023
0.7700
0.8065
0.7750
0.7810
131,097
+0.00(+0.12%)
Aug 30, 2023
0.7780
0.8100
0.7702
0.7801
150,667
-0.01(-1.25%)
Aug 29, 2023
0.7500
0.8000
0.7450
0.7900
188,287
+0.04(+5.47%)
Aug 28, 2023
0.7700
0.7785
0.7450
0.7490
181,309
-0.02(-2.04%)
Aug 25, 2023
0.7790
0.7797
0.7466
0.7646
102,338
-0.01(-0.70%)
Aug 24, 2023
0.7142
0.7800
0.7142
0.7700
218,254
+0.03(+4.05%)
Aug 23, 2023
0.7256
0.7576
0.7250
0.7400
229,889
+0.01(+1.07%)
Aug 22, 2023
0.7764
0.7764
0.7210
0.7322
195,607
-0.02(-2.37%)
Aug 21, 2023
0.7889
0.7897
0.7300
0.7500
310,307
-0.01(-0.66%)
Aug 18, 2023
0.7600
0.7871
0.7507
0.7550
87,845
-0.01(-1.94%)
Aug 17, 2023
0.7900
0.8100
0.7509
0.7699
167,299
-0.02(-2.56%)
Aug 16, 2023
0.8190
0.8200
0.7602
0.7901
428,030
-0.01(-1.61%)
Aug 15, 2023
0.8000
0.8241
0.7889
0.8030
212,165
-0.00(-0.43%)
Aug 14, 2023
0.8151
0.8488
0.7820
0.8065
344,396
-0.01(-1.06%)
Aug 11, 2023
0.8388
0.8799
0.8000
0.8151
61,370
-0.00(-0.60%)
Aug 10, 2023
0.8304
0.8779
0.8100
0.8200
177,332
+0.01(+1.11%)
Aug 09, 2023
0.8634
0.8779
0.8100
0.8110
406,184
-0.04(-4.81%)
Aug 08, 2023
0.8800
0.8925
0.8500
0.8520
233,738
+0.02(+2.04%)
Aug 07, 2023
0.9252
0.9252
0.8345
0.8350
246,285
-0.05(-5.11%)
Aug 04, 2023
0.8800
0.9000
0.8650
0.8800
79,690
+0.01(+1.13%)
Aug 03, 2023
0.8870
0.9042
0.8634
0.8702
72,321
-0.01(-0.78%)
Aug 02, 2023
0.8949
0.8997
0.8620
0.8770
120,951
-0.01(-1.46%)
Aug 01, 2023
0.9170
0.9345
0.8900
0.8900
90,193
+0.01(+1.02%)
Jul 31, 2023
0.8700
0.9100
0.8673
0.8810
165,987
+0.00(+0.42%)
Jul 28, 2023
0.8500
0.9169
0.8450
0.8773
113,300
+0.03(+3.46%)
Jul 27, 2023
0.9300
0.9300
0.8480
0.8480
151,525
-0.05(-5.78%)
Jul 26, 2023
0.8700
0.9199
0.8650
0.9000
173,919
+0.03(+3.42%)
Jul 25, 2023
0.9800
0.9900
0.8400
0.8702
347,966
-0.07(-7.47%)
Jul 24, 2023
1.000
1.000
0.9102
0.9405
255,314
-0.05(-5.31%)
Jul 21, 2023
1.000
1.020
0.9932
0.9932
147,237
-0.01(-0.68%)
Jul 20, 2023
1.010
1.030
0.9800
1.000
110,227
-0.01(-0.99%)
Jul 19, 2023
1.010
1.040
1.000
1.010
246,936
+0.00(+0.00%)
Jul 18, 2023
1.040
1.050
0.9826
1.010
95,891
+0.01(+1.00%)
Jul 17, 2023
1.000
1.040
0.9800
1.000
104,134
-0.00(-0.50%)
Jul 14, 2023
1.000
1.030
0.9995
1.005
232,878
-0.01(-0.50%)
Jul 13, 2023
0.9700
1.010
0.9603
1.010
138,469
+0.04(+4.12%)
Jul 12, 2023
0.9700
0.9882
0.9401
0.9700
303,141
+0.00(+0.00%)
Jul 11, 2023
0.9389
0.9700
0.9180
0.9700
313,147
+0.04(+4.28%)
Jul 10, 2023
0.9400
0.9495
0.9100
0.9302
177,703
+0.01(+1.11%)
Jul 07, 2023
0.9100
0.9487
0.8813
0.9200
72,338
+0.02(+2.06%)
Jul 06, 2023
0.8835
0.9014
0.8551
0.9014
89,687
+0.00(+0.42%)
Jul 05, 2023
0.8900
0.9100
0.8850
0.8976
172,180
-0.01(-0.95%)
Jul 03, 2023
0.9300
0.9498
0.8800
0.9062
181,201
-0.04(-3.73%)
Jun 30, 2023
0.9200
1.000
0.9001
0.9413
817,671
+0.04(+4.26%)
Jun 29, 2023
0.8100
0.9100
0.8100
0.9028
600,874
+0.09(+10.64%)
Jun 28, 2023
0.8300
0.8500
0.8100
0.8160
650,303
-0.01(-1.69%)
Jun 27, 2023
0.8200
0.8496
0.8000
0.8300
778,010
+0.00(+0.05%)
Jun 26, 2023
0.8150
0.8399
0.7957
0.8296
337,184
-0.00(-0.04%)
Jun 23, 2023
0.8300
0.8325
0.8040
0.8299
335,637
-0.00(-0.01%)
Jun 22, 2023
0.8750
0.8801
0.8200
0.8300
312,987
-0.04(-4.94%)
Jun 21, 2023
0.9100
0.9101
0.8200
0.8731
647,486
-0.05(-5.79%)
Jun 20, 2023
0.9500
0.9600
0.9100
0.9268
199,441
-0.03(-3.61%)
Jun 16, 2023
0.9400
0.9620
0.9200
0.9615
123,858
+0.01(+1.42%)
Jun 15, 2023
0.9447
0.9500
0.9002
0.9480
208,516
+0.04(+4.18%)
Jun 14, 2023
0.9310
0.9584
0.9100
0.9100
779,467
-0.03(-2.88%)
Jun 13, 2023
1.000
1.030
0.9348
0.9370
3,091,627
-0.08(-8.14%)
Jun 12, 2023
1.010
1.030
0.9800
1.020
248,000
+0.06(+6.14%)
Jun 09, 2023
0.9700
1.070
0.9610
0.9610
236,621
-0.02(-2.12%)
Jun 08, 2023
1.000
1.017
0.9700
0.9818
217,257
-0.02(-1.71%)
Jun 07, 2023
0.9700
1.030
0.9700
0.9989
131,427
+0.03(+2.98%)
Jun 06, 2023
1.000
1.010
0.9610
0.9700
333,542
-0.02(-1.92%)
Jun 05, 2023
0.9900
1.010
0.9610
0.9890
105,808
+0.02(+2.49%)
Jun 02, 2023
0.9800
1.000
0.9610
0.9650
165,781
-0.01(-0.92%)
Jun 01, 2023
0.9500
0.9800
0.9500
0.9740
60,522
+0.02(+2.42%)
May 31, 2023
0.9800
0.9940
0.9510
0.9510
94,248
-0.02(-1.84%)
May 30, 2023
1.050
1.050
0.9600
0.9688
126,698
-0.05(-4.62%)
May 26, 2023
1.000
1.040
0.9900
1.016
40,053
+0.02(+1.57%)
May 25, 2023
1.020
1.035
1.000
1.000
99,237
-0.03(-2.91%)
May 24, 2023
1.040
1.070
1.010
1.030
203,098
-0.04(-3.74%)
May 23, 2023
1.020
1.090
1.000
1.070
140,089
+0.04(+3.88%)
May 22, 2023
0.9900
1.045
0.9900
1.030
71,246
+0.04(+4.04%)
May 19, 2023
1.000
1.010
0.9730
0.9900
54,065
+0.01(+1.30%)
May 18, 2023
0.9900
0.9998
0.9500
0.9773
85,146
-0.00(-0.48%)
May 17, 2023
1.010
1.010
0.9800
0.9820
61,773
-0.02(-1.80%)
May 16, 2023
1.030
1.040
1.000
1.000
39,915
-0.03(-2.91%)
May 15, 2023
1.020
1.060
1.000
1.030
123,430
+0.02(+1.98%)
May 12, 2023
1.010
1.050
0.9810
1.010
53,358
+0.01(+1.00%)
May 11, 2023
1.000
1.050
0.9750
1.000
145,927
-0.01(-0.99%)
May 10, 2023
1.030
1.042
1.010
1.010
58,924
-0.03(-2.88%)
May 09, 2023
1.000
1.050
0.9903
1.040
116,728
+0.03(+2.97%)
May 08, 2023
1.000
1.040
0.9938
1.010
63,401
-0.02(-1.94%)
May 05, 2023
1.040
1.070
0.9750
1.030
242,544
-0.01(-0.96%)
May 04, 2023
0.9700
1.100
0.9700
1.040
55,567
+0.06(+5.91%)
May 03, 2023
0.9843
1.050
0.9730
0.9820
73,766
-0.01(-0.81%)
May 02, 2023
1.000
1.010
0.9720
0.9900
26,293
-0.02(-1.98%)
May 01, 2023
1.060
1.060
1.000
1.010
60,247
-0.03(-2.88%)
Apr 28, 2023
1.010
1.120
1.010
1.040
119,999
+0.01(+0.97%)
Apr 27, 2023
0.9502
1.050
0.9502
1.030
68,487
+0.08(+8.25%)
Apr 26, 2023
0.9900
1.010
0.9500
0.9515
130,140
-0.04(-4.20%)
Apr 25, 2023
1.010
1.010
0.9650
0.9932
85,851
-0.02(-1.66%)
Apr 24, 2023
0.9908
1.020
0.9533
1.010
82,851
+0.03(+3.58%)
Apr 21, 2023
1.020
1.050
0.9750
0.9751
150,776
-0.03(-3.46%)
Apr 20, 2023
1.030
1.080
1.000
1.010
157,797
-0.02(-1.94%)
Apr 19, 2023
1.050
1.100
1.020
1.030
130,520
-0.04(-3.74%)
Apr 18, 2023
1.030
1.130
1.030
1.070
339,700
+0.02(+1.90%)
Apr 17, 2023
1.070
1.120
1.050
1.050
72,365
-0.02(-1.87%)
Apr 14, 2023
1.050
1.160
1.040
1.070
142,612
+0.00(+0.00%)
Apr 13, 2023
1.120
1.120
1.040
1.070
184,315
+0.02(+1.90%)
Apr 12, 2023
1.050
1.100
1.030
1.050
110,298
+0.01(+0.96%)
Apr 11, 2023
1.020
1.080
1.010
1.040
76,014
+0.01(+0.97%)
Apr 10, 2023
1.030
1.060
1.010
1.030
107,408
-0.01(-0.96%)
Apr 06, 2023
1.020
1.080
1.010
1.040
201,410
-0.00(-0.48%)
Apr 05, 2023
1.040
1.070
1.010
1.045
268,726
-0.02(-1.42%)
Apr 04, 2023
1.200
1.210
1.010
1.060
242,639
-0.13(-10.92%)
Apr 03, 2023
1.000
1.250
1.000
1.190
881,553
+0.23(+24.26%)
Mar 31, 2023
0.9900
1.020
0.9500
0.9577
325,665
-0.02(-2.29%)
Mar 30, 2023
1.000
1.010
0.9620
0.9801
93,546
-0.01(-0.94%)
Mar 29, 2023
1.000
1.150
0.9631
0.9894
187,498
+0.02(+2.00%)
Mar 28, 2023
1.000
1.020
0.9520
0.9700
130,769
-0.06(-5.83%)
Mar 27, 2023
1.000
1.040
1.000
1.030
151,879
-0.01(-0.96%)
Mar 24, 2023
1.020
1.080
1.020
1.040
77,283
+0.00(+0.00%)
Mar 23, 2023
1.080
1.100
1.030
1.040
175,681
-0.05(-4.59%)
Mar 22, 2023
1.070
1.140
1.050
1.090
115,772
+0.01(+0.93%)
Mar 21, 2023
1.100
1.126
1.060
1.080
51,798
-0.03(-2.70%)
Mar 20, 2023
1.100
1.120
1.060
1.110
80,549
-0.01(-0.89%)
Mar 17, 2023
1.060
1.120
1.050
1.120
326,192
+0.04(+3.70%)
Mar 16, 2023
1.050
1.110
1.050
1.080
73,537
+0.00(+0.00%)
Mar 15, 2023
1.210
1.210
1.050
1.080
130,333
-0.07(-6.09%)
Mar 14, 2023
1.100
1.190
1.100
1.150
132,790
+0.06(+5.50%)
Mar 13, 2023
1.150
1.180
1.050
1.090
224,679
-0.06(-5.22%)
Mar 10, 2023
1.230
1.260
1.130
1.150
183,297
-0.10(-8.00%)
Mar 09, 2023
1.360
1.360
1.240
1.250
145,783
-0.06(-4.58%)
Mar 08, 2023
1.290
1.340
1.250
1.310
100,333
+0.05(+3.97%)
Mar 07, 2023
1.240
1.320
1.190
1.260
413,550
+0.03(+2.44%)
Mar 06, 2023
1.230
1.250
1.180
1.230
284,743
+0.00(+0.00%)
Mar 03, 2023
1.240
1.270
1.180
1.230
150,028
+0.00(+0.00%)
Mar 02, 2023
1.290
1.290
1.210
1.230
123,672
-0.06(-4.65%)
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.