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
Organigram Holdings Inc
(TSX:
OGI
)
2.340
-0.010 (-0.43%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 28, 2024
2.890
0
-0.22(-7.07%)
Mar 27, 2024
3.290
3.290
2.750
3.110
2,369,060
-0.54(-14.79%)
Mar 26, 2024
3.320
3.950
3.320
3.650
589,169
+0.23(+6.73%)
Mar 25, 2024
3.680
3.710
3.330
3.420
466,658
-0.25(-6.81%)
Mar 22, 2024
3.400
3.780
3.380
3.670
874,105
+0.28(+8.26%)
Mar 21, 2024
3.310
3.450
3.220
3.390
450,585
+0.15(+4.63%)
Mar 20, 2024
3.040
3.310
3.000
3.240
475,121
+0.20(+6.58%)
Mar 19, 2024
3.010
3.150
2.880
3.040
256,994
+0.04(+1.33%)
Mar 18, 2024
2.820
3.060
2.780
3.000
585,057
+0.20(+7.14%)
Mar 15, 2024
2.540
2.800
2.540
2.800
389,353
+0.27(+10.67%)
Mar 14, 2024
2.550
2.600
2.510
2.530
105,300
-0.05(-1.94%)
Mar 13, 2024
2.590
2.620
2.580
2.580
74,793
-0.03(-1.15%)
Mar 12, 2024
2.610
2.640
2.560
2.610
73,031
-0.04(-1.51%)
Mar 11, 2024
2.710
2.760
2.630
2.650
185,053
-0.08(-2.93%)
Mar 08, 2024
2.700
2.810
2.660
2.730
342,415
+0.04(+1.49%)
Mar 07, 2024
2.630
2.700
2.600
2.690
202,710
+0.08(+3.07%)
Mar 06, 2024
2.620
2.680
2.570
2.610
274,560
-0.03(-1.14%)
Mar 05, 2024
2.750
2.750
2.570
2.640
332,867
-0.10(-3.65%)
Mar 04, 2024
2.900
2.900
2.730
2.740
413,426
-0.17(-5.84%)
Mar 01, 2024
2.790
3.000
2.780
2.910
307,966
+0.13(+4.68%)
Feb 29, 2024
2.800
2.900
2.780
2.780
325,094
+0.00(+0.00%)
Feb 28, 2024
2.880
2.900
2.750
2.780
234,035
-0.13(-4.47%)
Feb 27, 2024
2.750
2.960
2.750
2.910
351,597
+0.16(+5.82%)
Feb 26, 2024
2.670
2.830
2.670
2.750
129,722
+0.02(+0.73%)
Feb 23, 2024
2.640
2.760
2.600
2.730
156,103
+0.05(+1.87%)
Feb 22, 2024
2.730
2.750
2.640
2.680
142,086
-0.05(-1.83%)
Feb 21, 2024
2.750
2.760
2.590
2.730
355,253
-0.05(-1.80%)
Feb 20, 2024
2.900
2.900
2.750
2.780
227,874
-0.14(-4.79%)
Feb 16, 2024
2.920
0
+0.21(+7.75%)
Feb 15, 2024
2.520
2.740
2.500
2.710
289,832
+0.18(+7.11%)
Feb 14, 2024
2.510
2.610
2.400
2.530
335,410
+0.03(+1.20%)
Feb 13, 2024
2.650
2.720
2.450
2.500
598,758
-0.39(-13.49%)
Feb 12, 2024
3.040
3.050
2.750
2.890
623,142
-0.19(-6.17%)
Feb 09, 2024
2.990
3.120
2.920
3.080
355,735
+0.17(+5.84%)
Feb 08, 2024
2.730
2.980
2.720
2.910
371,938
+0.20(+7.38%)
Feb 07, 2024
2.890
2.890
2.670
2.710
296,976
-0.18(-6.23%)
Feb 06, 2024
2.350
2.890
2.350
2.890
675,244
+0.51(+21.43%)
Feb 05, 2024
2.430
2.470
2.290
2.380
142,461
-0.07(-2.86%)
Feb 02, 2024
2.480
2.520
2.380
2.450
174,396
-0.03(-1.21%)
Feb 01, 2024
2.250
2.510
2.250
2.480
346,732
+0.24(+10.71%)
Jan 31, 2024
2.200
2.290
2.160
2.240
180,246
+0.06(+2.75%)
Jan 30, 2024
2.180
2.270
2.170
2.180
129,505
-0.04(-1.80%)
Jan 29, 2024
2.180
2.250
2.120
2.220
274,627
+0.02(+0.91%)
Jan 26, 2024
2.150
2.280
2.140
2.200
369,948
+0.01(+0.46%)
Jan 25, 2024
2.330
2.330
2.100
2.190
569,440
-0.13(-5.60%)
Jan 24, 2024
2.540
2.540
2.310
2.320
461,859
-0.19(-7.57%)
Jan 23, 2024
2.470
2.580
2.440
2.510
141,014
-0.05(-1.95%)
Jan 22, 2024
2.500
2.620
2.400
2.560
445,266
+0.06(+2.40%)
Jan 19, 2024
2.320
2.500
2.220
2.500
285,768
+0.25(+11.11%)
Jan 18, 2024
2.450
2.470
2.250
2.250
251,700
-0.13(-5.46%)
Jan 17, 2024
2.570
2.570
2.350
2.380
362,959
-0.19(-7.39%)
Jan 16, 2024
2.350
2.580
2.300
2.570
452,634
+0.23(+9.83%)
Jan 15, 2024
2.320
2.400
2.280
2.340
143,174
+0.10(+4.46%)
Jan 12, 2024
2.250
2.310
2.130
2.240
152,949
-0.06(-2.61%)
Jan 11, 2024
1.940
2.320
1.920
2.300
478,171
+0.41(+21.69%)
Jan 10, 2024
1.870
1.980
1.830
1.890
100,889
+0.07(+3.85%)
Jan 09, 2024
1.880
1.900
1.810
1.820
101,594
-0.12(-6.19%)
Jan 08, 2024
1.830
1.950
1.820
1.940
115,370
+0.10(+5.43%)
Jan 05, 2024
1.790
1.860
1.760
1.840
77,209
+0.05(+2.79%)
Jan 04, 2024
1.780
1.810
1.750
1.790
71,657
+0.02(+1.13%)
Jan 03, 2024
1.730
1.800
1.670
1.770
135,418
+0.02(+1.14%)
Jan 02, 2024
1.700
1.800
1.700
1.750
132,094
+0.03(+1.74%)
Dec 29, 2023
1.720
0
-0.10(-5.49%)
Dec 28, 2023
1.810
1.900
1.780
1.820
155,512
+0.02(+1.11%)
Dec 27, 2023
1.750
1.830
1.740
1.800
230,671
+0.11(+6.51%)
Dec 22, 2023
1.690
0
+0.05(+3.05%)
Dec 21, 2023
1.680
1.680
1.620
1.640
52,694
+0.01(+0.61%)
Dec 20, 2023
1.680
1.740
1.630
1.630
121,648
-0.07(-4.12%)
Dec 19, 2023
1.730
1.780
1.660
1.700
136,326
-0.05(-2.86%)
Dec 18, 2023
1.750
1.780
1.730
1.750
95,131
-0.05(-2.78%)
Dec 15, 2023
1.800
1.820
1.760
1.800
87,280
-0.02(-1.10%)
Dec 14, 2023
1.810
1.880
1.800
1.820
160,466
+0.01(+0.55%)
Dec 13, 2023
1.680
1.810
1.630
1.810
97,487
+0.13(+7.74%)
Dec 12, 2023
1.740
1.770
1.680
1.680
56,226
-0.07(-4.00%)
Dec 11, 2023
1.780
1.820
1.750
1.750
53,007
-0.05(-2.78%)
Dec 08, 2023
1.820
1.860
1.780
1.800
106,002
-0.02(-1.10%)
Dec 07, 2023
1.850
1.890
1.800
1.820
60,115
-0.02(-1.09%)
Dec 06, 2023
1.820
1.890
1.820
1.840
75,059
+0.01(+0.55%)
Dec 05, 2023
1.960
1.960
1.830
1.830
84,482
-0.12(-6.15%)
Dec 04, 2023
1.830
1.950
1.820
1.950
132,891
+0.12(+6.56%)
Dec 01, 2023
1.770
1.830
1.730
1.830
95,066
+0.07(+3.98%)
Nov 30, 2023
1.780
1.780
1.730
1.760
44,900
-0.04(-2.22%)
Nov 29, 2023
1.700
1.800
1.690
1.800
75,819
+0.09(+5.26%)
Nov 28, 2023
1.710
1.740
1.690
1.710
76,444
+0.00(+0.00%)
Nov 27, 2023
1.760
1.760
1.710
1.710
32,765
-0.02(-1.16%)
Nov 24, 2023
1.690
1.770
1.690
1.730
16,159
+0.02(+1.17%)
Nov 23, 2023
1.700
1.720
1.700
1.710
10,588
-0.03(-1.72%)
Nov 22, 2023
1.690
1.750
1.690
1.740
37,129
+0.06(+3.57%)
Nov 21, 2023
1.760
1.760
1.680
1.680
59,573
-0.10(-5.62%)
Nov 20, 2023
1.720
1.810
1.720
1.780
107,436
+0.00(+0.00%)
Nov 17, 2023
1.620
1.780
1.620
1.780
263,956
+0.17(+10.56%)
Nov 16, 2023
1.690
1.700
1.610
1.610
110,746
-0.08(-4.73%)
Nov 15, 2023
1.640
1.730
1.640
1.690
135,271
+0.02(+1.20%)
Nov 14, 2023
1.600
1.670
1.600
1.670
92,707
+0.08(+5.03%)
Nov 13, 2023
1.690
1.690
1.590
1.590
123,601
-0.13(-7.56%)
Nov 10, 2023
1.630
1.720
1.540
1.720
165,640
+0.11(+6.83%)
Nov 09, 2023
1.740
1.740
1.590
1.610
313,817
-0.15(-8.52%)
Nov 08, 2023
1.820
1.830
1.730
1.760
225,410
-0.06(-3.30%)
Nov 07, 2023
1.860
1.920
1.820
1.820
231,720
-0.07(-3.70%)
Nov 06, 2023
2.090
2.170
1.820
1.890
865,203
+0.30(+18.87%)
Nov 03, 2023
1.510
1.620
1.510
1.590
55,615
+0.06(+3.92%)
Nov 02, 2023
1.410
1.540
1.410
1.530
66,889
+0.10(+6.99%)
Nov 01, 2023
1.480
1.480
1.420
1.430
54,657
-0.05(-3.38%)
Oct 31, 2023
1.440
1.480
1.430
1.480
46,644
+0.05(+3.50%)
Oct 30, 2023
1.370
1.440
1.360
1.430
85,274
+0.07(+5.15%)
Oct 27, 2023
1.370
1.410
1.360
1.360
52,968
+0.00(+0.00%)
Oct 26, 2023
1.410
1.420
1.350
1.360
82,456
-0.05(-3.55%)
Oct 25, 2023
1.510
1.510
1.410
1.410
53,106
-0.09(-6.00%)
Oct 24, 2023
1.400
1.500
1.400
1.500
122,242
+0.11(+7.91%)
Oct 23, 2023
1.430
1.450
1.390
1.390
74,843
-0.06(-4.14%)
Oct 20, 2023
1.540
1.540
1.450
1.450
134,509
-0.06(-3.97%)
Oct 19, 2023
1.560
1.580
1.510
1.510
133,388
-0.04(-2.58%)
Oct 18, 2023
1.640
1.660
1.550
1.550
108,645
-0.11(-6.63%)
Oct 17, 2023
1.590
1.660
1.550
1.660
60,707
+0.05(+3.11%)
Oct 16, 2023
1.560
1.610
1.530
1.610
82,618
+0.07(+4.55%)
Oct 13, 2023
1.560
1.580
1.530
1.540
42,852
-0.02(-1.28%)
Oct 12, 2023
1.640
1.640
1.560
1.560
63,360
-0.05(-3.11%)
Oct 11, 2023
1.660
1.660
1.600
1.610
78,425
-0.04(-2.42%)
Oct 10, 2023
1.630
1.700
1.630
1.650
75,673
+0.00(+0.00%)
Oct 06, 2023
1.650
0
+0.05(+3.12%)
Oct 05, 2023
1.640
1.640
1.570
1.600
85,388
-0.03(-1.84%)
Oct 04, 2023
1.680
1.680
1.610
1.630
103,335
-0.05(-2.98%)
Oct 03, 2023
1.730
1.730
1.660
1.680
86,287
-0.04(-2.33%)
Oct 02, 2023
1.840
1.840
1.670
1.720
133,204
-0.08(-4.44%)
Sep 29, 2023
1.760
1.800
1.760
1.800
61,437
+0.03(+1.69%)
Sep 28, 2023
1.820
1.820
1.700
1.770
126,883
-0.03(-1.67%)
Sep 27, 2023
1.960
1.970
1.780
1.800
279,526
-0.12(-6.25%)
Sep 26, 2023
2.010
2.050
1.920
1.920
138,642
-0.10(-4.95%)
Sep 25, 2023
2.000
2.020
1.990
2.020
121,471
+0.00(+0.00%)
Sep 22, 2023
2.020
2.050
1.990
2.020
70,900
+0.01(+0.50%)
Sep 21, 2023
2.070
2.070
1.990
2.010
159,325
-0.11(-5.19%)
Sep 20, 2023
2.130
2.200
2.050
2.120
140,447
+0.00(+0.00%)
Sep 19, 2023
2.190
2.220
2.110
2.120
161,435
-0.06(-2.75%)
Sep 18, 2023
2.390
2.420
2.130
2.180
404,295
-0.22(-9.17%)
Sep 15, 2023
2.480
2.690
2.400
2.400
482,030
+0.00(+0.00%)
Sep 14, 2023
2.400
2.510
2.380
2.400
205,850
+0.04(+1.69%)
Sep 13, 2023
2.310
2.410
2.250
2.360
171,883
+0.03(+1.29%)
Sep 12, 2023
2.500
2.550
2.300
2.330
271,786
-0.20(-7.91%)
Sep 11, 2023
2.140
2.590
2.140
2.530
446,614
+0.41(+19.34%)
Sep 08, 2023
2.050
2.140
2.010
2.120
134,832
+0.03(+1.44%)
Sep 07, 2023
2.060
2.110
2.000
2.090
107,870
+0.01(+0.48%)
Sep 06, 2023
2.240
2.240
2.050
2.080
136,470
-0.12(-5.45%)
Sep 05, 2023
2.070
2.240
2.060
2.200
161,492
+0.14(+6.80%)
Sep 01, 2023
2.060
0
-0.19(-8.44%)
Aug 31, 2023
2.070
2.340
2.070
2.250
303,972
+0.19(+9.22%)
Aug 30, 2023
1.910
2.140
1.910
2.060
148,452
+0.12(+6.19%)
Aug 29, 2023
1.930
2.010
1.910
1.940
72,424
+0.01(+0.52%)
Aug 28, 2023
1.890
1.930
1.870
1.930
35,874
+0.05(+2.66%)
Aug 25, 2023
1.810
1.890
1.810
1.880
41,692
+0.06(+3.30%)
Aug 24, 2023
1.940
1.940
1.820
1.820
103,964
-0.14(-7.14%)
Aug 23, 2023
1.940
1.980
1.910
1.960
30,223
+0.01(+0.51%)
Aug 22, 2023
2.030
2.050
1.930
1.950
41,821
-0.08(-3.94%)
Aug 21, 2023
2.090
2.120
2.000
2.030
50,421
-0.02(-0.98%)
Aug 18, 2023
2.160
2.210
2.050
2.050
227,266
-0.08(-3.76%)
Aug 17, 2023
1.950
2.130
1.920
2.130
184,226
+0.17(+8.67%)
Aug 16, 2023
1.790
1.970
1.770
1.960
303,586
+0.18(+10.11%)
Aug 15, 2023
1.830
1.830
1.780
1.780
53,814
-0.02(-1.11%)
Aug 14, 2023
1.780
1.840
1.740
1.800
82,300
+0.00(+0.00%)
Aug 11, 2023
1.820
1.820
1.780
1.800
32,438
+0.00(+0.00%)
Aug 10, 2023
1.920
1.920
1.800
1.800
113,440
-0.07(-3.74%)
Aug 09, 2023
1.930
1.930
1.840
1.870
75,324
-0.05(-2.60%)
Aug 08, 2023
1.850
1.960
1.840
1.920
102,789
+0.04(+2.13%)
Aug 04, 2023
1.880
0
-0.01(-0.53%)
Aug 03, 2023
1.890
1.910
1.860
1.890
57,436
-0.01(-0.53%)
Aug 02, 2023
1.950
1.950
1.890
1.900
100,354
-0.08(-4.04%)
Aug 01, 2023
2.000
2.030
1.920
1.980
96,564
-0.01(-0.50%)
Jul 31, 2023
1.910
2.010
1.910
1.990
92,418
+0.07(+3.65%)
Jul 28, 2023
1.810
1.950
1.810
1.920
173,973
+0.12(+6.67%)
Jul 27, 2023
1.830
1.940
1.800
1.800
162,580
-0.02(-1.10%)
Jul 26, 2023
1.780
1.850
1.780
1.820
148,194
+0.03(+1.68%)
Jul 25, 2023
1.770
1.790
1.750
1.790
50,055
+0.01(+0.56%)
Jul 24, 2023
1.760
1.800
1.750
1.780
89,880
-0.01(-0.56%)
Jul 21, 2023
1.760
1.790
1.730
1.790
121,083
+0.02(+1.13%)
Jul 20, 2023
1.840
1.890
1.740
1.770
195,412
-0.07(-3.80%)
Jul 19, 2023
1.860
1.940
1.840
1.840
259,161
-0.06(-3.16%)
Jul 18, 2023
1.980
1.980
1.850
1.900
338,418
-0.09(-4.52%)
Jul 17, 2023
2.080
2.080
1.940
1.990
361,656
-0.05(-2.45%)
Jul 14, 2023
2.070
2.200
1.980
2.040
816,256
-0.45(-18.07%)
Jul 13, 2023
2.400
2.570
2.350
2.490
284,572
+0.06(+2.47%)
Jul 12, 2023
2.250
2.460
2.250
2.430
205,851
+0.22(+9.95%)
Jul 11, 2023
2.100
2.380
2.100
2.210
319,428
+0.11(+5.24%)
Jul 10, 2023
2.170
2.170
1.990
2.100
113,856
-0.03(-1.41%)
Jul 07, 2023
2.000
2.150
1.950
2.130
153,802
+1.61(+309.62%)
Jul 06, 2023
0.5200
0.5300
0.5100
0.5200
117,515
-0.02(-3.70%)
Jul 05, 2023
0.5400
0.5500
0.5200
0.5400
141,687
+0.00(+0.00%)
Jul 04, 2023
0.5200
0.5500
0.5000
0.5400
327,593
+0.04(+8.00%)
Jun 30, 2023
0.5000
0
+0.01(+2.04%)
Jun 29, 2023
0.4900
0.5100
0.4850
0.4900
340,715
+0.01(+1.03%)
Jun 28, 2023
0.5100
0.5100
0.4850
0.4850
260,390
-0.02(-3.00%)
Jun 27, 2023
0.5000
0.5100
0.5000
0.5000
69,399
+0.00(+0.00%)
Jun 26, 2023
0.5100
0.5300
0.5000
0.5000
354,115
-0.02(-3.85%)
Jun 23, 2023
0.5300
0.5400
0.5100
0.5200
190,941
-0.02(-3.70%)
Jun 22, 2023
0.5200
0.5600
0.5100
0.5400
206,473
+0.01(+1.89%)
Jun 21, 2023
0.5300
0.5400
0.5200
0.5300
163,383
-0.02(-3.64%)
Jun 20, 2023
0.5500
0.5500
0.5200
0.5500
265,241
+0.01(+1.85%)
Jun 19, 2023
0.5500
0.5600
0.5400
0.5400
107,447
-0.03(-5.26%)
Jun 16, 2023
0.5400
0.5800
0.5400
0.5700
247,317
+0.02(+3.64%)
Jun 15, 2023
0.5500
0.5500
0.5400
0.5500
68,978
+0.00(+0.00%)
Jun 14, 2023
0.5600
0.5600
0.5300
0.5500
82,482
-0.02(-3.51%)
Jun 13, 2023
0.5700
0.5700
0.5500
0.5700
205,673
+0.00(+0.00%)
Jun 12, 2023
0.5600
0.5700
0.5500
0.5700
329,451
+0.01(+1.79%)
Jun 09, 2023
0.5700
0.5700
0.5300
0.5600
288,178
-0.01(-1.75%)
Jun 08, 2023
0.5700
0.5700
0.5400
0.5700
182,895
+0.02(+3.64%)
Jun 07, 2023
0.5700
0.5700
0.5500
0.5500
168,178
-0.01(-1.79%)
Jun 06, 2023
0.5200
0.5700
0.5200
0.5600
260,876
+0.02(+3.70%)
Jun 05, 2023
0.5300
0.5500
0.5100
0.5400
560,788
+0.02(+3.85%)
Jun 02, 2023
0.5300
0.5400
0.5200
0.5200
725,315
+0.01(+1.96%)
Jun 01, 2023
0.5100
0.5400
0.5100
0.5100
758,184
+0.00(+0.00%)
May 31, 2023
0.5700
0.5700
0.5000
0.5100
6,361,117
-0.05(-8.93%)
May 30, 2023
0.5800
0.5900
0.5600
0.5600
272,480
-0.04(-6.67%)
May 29, 2023
0.6200
0.6200
0.5700
0.6000
236,405
+0.01(+1.69%)
May 26, 2023
0.6000
0.6100
0.5800
0.5900
270,592
-0.03(-4.84%)
May 25, 2023
0.6000
0.6500
0.5900
0.6200
482,472
+0.03(+5.08%)
May 24, 2023
0.6400
0.6800
0.5900
0.5900
2,122,666
-0.07(-10.61%)
May 23, 2023
0.6700
0.7100
0.6600
0.6600
630,262
+0.00(+0.00%)
May 19, 2023
0.6600
0
+0.00(+0.00%)
May 18, 2023
0.6200
0.6600
0.6200
0.6600
273,956
+0.00(+0.00%)
May 17, 2023
0.5900
0.6600
0.5900
0.6600
575,710
+0.07(+11.86%)
May 16, 2023
0.6200
0.6200
0.5900
0.5900
236,705
-0.04(-6.35%)
May 15, 2023
0.6300
0.6300
0.6100
0.6300
218,347
+0.02(+3.28%)
May 12, 2023
0.6600
0.6700
0.6100
0.6100
357,023
-0.05(-7.58%)
May 11, 2023
0.6700
0.6800
0.6500
0.6600
175,165
+0.00(+0.00%)
May 10, 2023
0.6900
0.7000
0.6600
0.6600
163,562
-0.02(-2.94%)
May 09, 2023
0.6800
0.7000
0.6800
0.6800
67,470
-0.01(-1.45%)
May 08, 2023
0.7000
0.7100
0.6800
0.6900
205,691
+0.00(+0.00%)
May 05, 2023
0.6800
0.7000
0.6700
0.6900
406,749
+0.04(+6.15%)
May 04, 2023
0.6600
0.6900
0.6500
0.6500
275,936
-0.05(-7.14%)
May 03, 2023
0.6600
0.7000
0.6500
0.7000
365,251
+0.06(+9.37%)
May 02, 2023
0.6700
0.6800
0.6400
0.6400
522,094
-0.04(-5.88%)
May 01, 2023
0.6900
0.6900
0.6600
0.6800
118,820
+0.00(+0.00%)
Apr 28, 2023
0.7100
0.7200
0.6800
0.6800
128,168
-0.04(-5.56%)
Apr 27, 2023
0.7000
0.7200
0.6900
0.7200
482,542
+0.04(+5.88%)
Apr 26, 2023
0.6700
0.6900
0.6700
0.6800
167,475
+0.01(+1.49%)
Apr 25, 2023
0.6800
0.6900
0.6700
0.6700
175,548
-0.03(-4.29%)
Apr 24, 2023
0.6900
0.7000
0.6700
0.7000
351,190
+0.00(+0.00%)
Apr 21, 2023
0.7100
0.7100
0.6700
0.7000
270,432
+0.00(+0.00%)
Apr 20, 2023
0.7500
0.7500
0.7000
0.7000
202,052
-0.06(-7.89%)
Apr 19, 2023
0.7200
0.7600
0.7100
0.7600
262,701
+0.05(+7.04%)
Apr 18, 2023
0.7500
0.7500
0.7100
0.7100
263,058
-0.03(-4.05%)
Apr 17, 2023
0.7500
0.7500
0.7300
0.7400
250,675
-0.01(-1.33%)
Apr 14, 2023
0.7900
0.7900
0.7400
0.7500
389,914
-0.04(-5.06%)
Apr 13, 2023
0.8000
0.8100
0.7900
0.7900
178,897
-0.01(-1.25%)
Apr 12, 2023
0.8500
0.8600
0.7900
0.8000
768,103
-0.12(-13.04%)
Apr 11, 2023
0.9100
0.9600
0.9000
0.9200
384,218
-0.02(-2.13%)
Apr 10, 2023
0.8300
0.9400
0.8300
0.9400
457,847
+0.12(+14.63%)
Apr 06, 2023
0.8200
0
-0.02(-2.38%)
Apr 05, 2023
0.8400
0.8600
0.8400
0.8400
150,199
+0.00(+0.00%)
Apr 04, 2023
0.8600
0.8600
0.8400
0.8400
178,241
-0.03(-3.45%)
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.