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
Stem Holdings Inc
(OP:
STMH
)
0.0305
UNCHANGED
Last Price
Updated: 3:07 PM EDT, May 6, 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 (%)
Apr 28, 2023
0.0185
0.0187
0.0133
0.0185
35,359
+0.00(+0.00%)
Apr 27, 2023
0.0187
0.0187
0.0145
0.0185
57,390
+0.00(+12.80%)
Apr 26, 2023
0.0150
0.0173
0.0138
0.0164
62,503
+0.00(+9.33%)
Apr 25, 2023
0.0187
0.0187
0.0146
0.0150
12,050
+0.00(+2.74%)
Apr 24, 2023
0.0130
0.0185
0.0130
0.0146
16,900
-0.00(-11.52%)
Apr 21, 2023
0.0220
0.0220
0.0135
0.0165
17,509
-0.00(-0.60%)
Apr 20, 2023
0.0220
0.0220
0.0135
0.0166
5,100
+0.00(+3.75%)
Apr 19, 2023
0.0220
0.0220
0.0135
0.0160
18,400
+0.00(+18.52%)
Apr 18, 2023
0.0197
0.0197
0.0135
0.0135
30,600
+0.00(+3.85%)
Apr 17, 2023
0.0110
0.0195
0.0110
0.0130
117,934
-0.00(-20.25%)
Apr 14, 2023
0.0166
0.0180
0.0109
0.0163
26,127
-0.00(-1.81%)
Apr 13, 2023
0.0187
0.0187
0.0157
0.0166
50,200
-0.00(-9.29%)
Apr 12, 2023
0.0183
0.0183
0.0183
0.0183
1,625
-0.00(-2.14%)
Apr 11, 2023
0.0159
0.0187
0.0159
0.0187
3,397
+0.00(+17.61%)
Apr 10, 2023
0.0189
0.0189
0.0159
0.0159
2,022
+0.00(+21.37%)
Apr 06, 2023
0.0140
0.0148
0.0130
0.0131
74,363
-0.00(-6.43%)
Apr 05, 2023
0.0120
0.0140
0.0120
0.0140
30,658
+0.00(+0.00%)
Apr 04, 2023
0.0140
0.0140
0.0140
0.0140
3,000
+0.00(+0.00%)
Apr 03, 2023
0.0148
0.0148
0.0131
0.0140
122,657
+0.00(+0.72%)
Mar 31, 2023
0.0118
0.0139
0.0118
0.0139
13,366
-0.00(-1.42%)
Mar 30, 2023
0.0149
0.0149
0.0130
0.0141
242,497
+0.00(+0.71%)
Mar 29, 2023
0.0140
0.0140
0.0139
0.0140
3,338
+0.00(+7.69%)
Mar 28, 2023
0.0150
0.0150
0.0130
0.0130
59,727
-0.00(-12.16%)
Mar 27, 2023
0.0160
0.0160
0.0130
0.0148
11,085
+0.00(+35.78%)
Mar 24, 2023
0.0155
0.0155
0.0109
0.0109
399,959
-0.00(-22.14%)
Mar 23, 2023
0.0182
0.0182
0.0104
0.0140
446,345
-0.00(-6.67%)
Mar 22, 2023
0.0184
0.0184
0.0149
0.0150
552,719
+0.00(+2.74%)
Mar 21, 2023
0.0184
0.0184
0.0142
0.0146
52,795
-0.00(-21.08%)
Mar 20, 2023
0.0160
0.0185
0.0143
0.0185
140,731
+0.00(+21.71%)
Mar 17, 2023
0.0144
0.0160
0.0144
0.0152
9,208
+0.00(+5.56%)
Mar 16, 2023
0.0100
0.0144
0.0100
0.0144
94,527
-0.00(-10.00%)
Mar 15, 2023
0.0145
0.0162
0.0132
0.0160
139,100
+0.00(+5.96%)
Mar 14, 2023
0.0137
0.0167
0.0130
0.0151
939,016
-0.00(-10.65%)
Mar 13, 2023
0.0157
0.0220
0.0150
0.0169
163,355
-0.00(-8.65%)
Mar 10, 2023
0.0218
0.0218
0.0180
0.0185
68,577
-0.00(-5.13%)
Mar 09, 2023
0.0199
0.0199
0.0195
0.0195
222,830
-0.00(-11.36%)
Mar 08, 2023
0.0200
0.0220
0.0198
0.0220
53,630
-0.00(-1.35%)
Mar 07, 2023
0.0225
0.0225
0.0175
0.0223
39,637
+0.00(+17.37%)
Mar 06, 2023
0.0225
0.0225
0.0190
0.0190
52,275
-0.00(-11.63%)
Mar 03, 2023
0.0182
0.0230
0.0175
0.0215
211,302
+0.00(+3.86%)
Mar 02, 2023
0.0199
0.0208
0.0190
0.0207
36,322
+0.00(+3.50%)
Mar 01, 2023
0.0201
0.0201
0.0200
0.0200
615
-0.00(-4.76%)
Feb 28, 2023
0.0191
0.0210
0.0191
0.0210
1,461
-0.00(-0.47%)
Feb 27, 2023
0.0234
0.0234
0.0211
0.0211
324
+0.00(+11.05%)
Feb 24, 2023
0.0194
0.0222
0.0190
0.0190
234,485
-0.00(-1.55%)
Feb 23, 2023
0.0250
0.0250
0.0193
0.0193
46,730
-0.00(-8.10%)
Feb 22, 2023
0.0210
0.0210
0.0205
0.0210
244,772
-0.00(-0.47%)
Feb 21, 2023
0.0224
0.0224
0.0200
0.0211
92,284
+0.00(+0.48%)
Feb 17, 2023
0.0192
0.0228
0.0192
0.0210
35,400
+0.00(+0.96%)
Feb 16, 2023
0.0270
0.0270
0.0192
0.0208
137,430
-0.00(-9.57%)
Feb 15, 2023
0.0235
0.0275
0.0190
0.0230
832,861
+0.00(+15.00%)
Feb 14, 2023
0.0216
0.0230
0.0200
0.0200
326,825
+0.00(+0.00%)
Feb 13, 2023
0.0229
0.0229
0.0200
0.0200
170,500
+0.00(+0.00%)
Feb 10, 2023
0.0244
0.0244
0.0200
0.0200
255,195
-0.00(-11.89%)
Feb 09, 2023
0.0244
0.0244
0.0218
0.0227
120,975
+0.00(+0.89%)
Feb 08, 2023
0.0249
0.0249
0.0225
0.0225
93,406
-0.00(-2.17%)
Feb 07, 2023
0.0280
0.0280
0.0223
0.0230
142,310
-0.00(-8.00%)
Feb 06, 2023
0.0305
0.0305
0.0250
0.0250
641,148
-0.01(-18.03%)
Feb 03, 2023
0.0294
0.0307
0.0261
0.0305
230,741
+0.00(+3.74%)
Feb 02, 2023
0.0265
0.0313
0.0261
0.0294
548,564
+0.00(+13.08%)
Feb 01, 2023
0.0269
0.0336
0.0220
0.0260
2,080,944
-0.00(-8.77%)
Jan 31, 2023
0.0274
0.0410
0.0218
0.0285
6,737,029
+0.01(+25.00%)
Jan 30, 2023
0.0210
0.0229
0.0200
0.0228
134,397
+0.00(+23.24%)
Jan 27, 2023
0.0237
0.0250
0.0181
0.0185
376,616
-0.00(-18.14%)
Jan 26, 2023
0.0225
0.0250
0.0224
0.0226
48,124
-0.00(-8.50%)
Jan 25, 2023
0.0249
0.0249
0.0227
0.0247
123,904
-0.00(-1.20%)
Jan 24, 2023
0.0278
0.0278
0.0247
0.0250
126,813
-0.00(-2.34%)
Jan 23, 2023
0.0249
0.0300
0.0200
0.0256
314,662
+0.00(+16.36%)
Jan 20, 2023
0.0250
0.0250
0.0220
0.0220
115,894
-0.00(-10.20%)
Jan 19, 2023
0.0170
0.0245
0.0170
0.0245
10,067
+0.00(+10.86%)
Jan 18, 2023
0.0221
0.0250
0.0210
0.0221
113,400
+0.00(+0.00%)
Jan 17, 2023
0.0210
0.0269
0.0210
0.0221
152,686
+0.00(+0.00%)
Jan 13, 2023
0.0255
0.0260
0.0220
0.0221
432,064
-0.00(-16.60%)
Jan 12, 2023
0.0200
0.0270
0.0200
0.0265
272,792
+0.01(+32.50%)
Jan 11, 2023
0.0200
0.0200
0.0187
0.0200
112,241
+0.00(+0.00%)
Jan 10, 2023
0.0198
0.0200
0.0195
0.0200
18,556
+0.00(+2.56%)
Jan 09, 2023
0.0201
0.0220
0.0187
0.0195
285,631
-0.00(-11.36%)
Jan 06, 2023
0.0215
0.0268
0.0207
0.0220
71,386
+0.00(+19.57%)
Jan 05, 2023
0.0241
0.0241
0.0184
0.0184
20,584
-0.01(-26.40%)
Jan 04, 2023
0.0210
0.0250
0.0183
0.0250
73,921
+0.00(+19.05%)
Jan 03, 2023
0.0205
0.0210
0.0183
0.0210
41,569
-0.00(-2.33%)
Dec 30, 2022
0.0152
0.0396
0.0141
0.0215
1,836,558
+0.00(+16.22%)
Dec 29, 2022
0.0135
0.0185
0.0130
0.0185
558,511
+0.00(+37.04%)
Dec 28, 2022
0.0168
0.0168
0.0135
0.0135
84,055
-0.00(-10.00%)
Dec 27, 2022
0.0130
0.0170
0.0130
0.0150
92,645
+0.00(+3.45%)
Dec 23, 2022
0.0163
0.0163
0.0130
0.0145
236,351
-0.00(-11.04%)
Dec 22, 2022
0.0167
0.0167
0.0148
0.0163
26,672
+0.00(+9.40%)
Dec 21, 2022
0.0170
0.0190
0.0130
0.0149
2,003,150
-0.00(-6.88%)
Dec 20, 2022
0.0172
0.0174
0.0157
0.0160
119,014
-0.00(-6.43%)
Dec 19, 2022
0.0202
0.0204
0.0170
0.0171
97,560
-0.00(-22.27%)
Dec 16, 2022
0.0210
0.0222
0.0190
0.0220
392,925
+0.00(+10.00%)
Dec 15, 2022
0.0200
0.0200
0.0158
0.0200
984,748
+0.00(+21.21%)
Dec 14, 2022
0.0185
0.0185
0.0159
0.0165
46,040
-0.00(-4.07%)
Dec 13, 2022
0.0191
0.0191
0.0159
0.0172
15,117
-0.00(-8.51%)
Dec 12, 2022
0.0207
0.0209
0.0142
0.0188
477,764
-0.00(-9.62%)
Dec 09, 2022
0.0217
0.0225
0.0208
0.0208
17,211
+0.00(+0.00%)
Dec 08, 2022
0.0207
0.0219
0.0180
0.0208
45,316
-0.00(-0.95%)
Dec 07, 2022
0.0202
0.0235
0.0179
0.0210
207,692
+0.00(+2.44%)
Dec 06, 2022
0.0250
0.0250
0.0183
0.0205
206,196
-0.01(-21.76%)
Dec 05, 2022
0.0149
0.0265
0.0149
0.0262
49,816
+0.00(+21.86%)
Dec 02, 2022
0.0202
0.0220
0.0150
0.0215
728,672
-0.00(-4.87%)
Dec 01, 2022
0.0215
0.0226
0.0214
0.0226
41,475
+0.00(+0.00%)
Nov 30, 2022
0.0191
0.0226
0.0191
0.0226
104,866
+0.00(+12.44%)
Nov 29, 2022
0.0271
0.0271
0.0184
0.0201
278,483
+0.00(+7.49%)
Nov 28, 2022
0.0260
0.0260
0.0187
0.0187
1,017,896
-0.00(-10.95%)
Nov 25, 2022
0.0193
0.0210
0.0190
0.0210
284,885
+0.00(+0.48%)
Nov 23, 2022
0.0217
0.0217
0.0180
0.0209
679,956
-0.00(-3.69%)
Nov 22, 2022
0.0245
0.0280
0.0217
0.0217
295,145
-0.00(-10.33%)
Nov 21, 2022
0.0236
0.0246
0.0220
0.0242
42,400
-0.00(-3.20%)
Nov 18, 2022
0.0261
0.0261
0.0230
0.0250
967,610
+0.00(+4.17%)
Nov 17, 2022
0.0286
0.0306
0.0240
0.0240
192,212
-0.00(-4.00%)
Nov 16, 2022
0.0278
0.0300
0.0250
0.0250
119,767
-0.00(-10.07%)
Nov 15, 2022
0.0291
0.0320
0.0257
0.0278
248,624
-0.00(-4.79%)
Nov 14, 2022
0.0330
0.0330
0.0292
0.0292
157,075
-0.00(-5.50%)
Nov 11, 2022
0.0309
0.0309
0.0309
0.0309
10,300
+0.00(+3.00%)
Nov 10, 2022
0.0345
0.0380
0.0299
0.0300
1,066,991
-0.00(-10.45%)
Nov 09, 2022
0.0274
0.0356
0.0274
0.0335
504,368
+0.01(+40.17%)
Nov 08, 2022
0.0225
0.0255
0.0225
0.0239
52,955
-0.00(-7.00%)
Nov 07, 2022
0.0230
0.0262
0.0230
0.0257
4,899
+0.00(+1.18%)
Nov 04, 2022
0.0200
0.0260
0.0200
0.0254
166,636
-0.00(-1.17%)
Nov 03, 2022
0.0200
0.0259
0.0200
0.0257
152,897
+0.00(+11.74%)
Nov 02, 2022
0.0253
0.0275
0.0224
0.0230
55,452
-0.00(-16.36%)
Nov 01, 2022
0.0313
0.0316
0.0219
0.0275
117,549
-0.00(-6.14%)
Oct 31, 2022
0.0226
0.0316
0.0226
0.0293
517,449
-0.00(-0.68%)
Oct 28, 2022
0.0294
0.0295
0.0225
0.0295
103,305
+0.00(+6.50%)
Oct 27, 2022
0.0276
0.0277
0.0233
0.0277
75,100
-0.01(-15.55%)
Oct 26, 2022
0.0330
0.0330
0.0300
0.0328
159,750
+0.00(+9.33%)
Oct 25, 2022
0.0265
0.0300
0.0265
0.0300
67,239
+0.00(+17.19%)
Oct 24, 2022
0.0230
0.0274
0.0230
0.0256
88,204
+0.00(+0.39%)
Oct 21, 2022
0.0257
0.0257
0.0218
0.0255
39,709
-0.00(-0.39%)
Oct 20, 2022
0.0256
0.0303
0.0218
0.0256
388,094
-0.00(-8.57%)
Oct 19, 2022
0.0282
0.0295
0.0261
0.0280
187,405
-0.00(-6.35%)
Oct 18, 2022
0.0377
0.0377
0.0246
0.0299
174,752
-0.00(-7.43%)
Oct 17, 2022
0.0260
0.0355
0.0230
0.0323
105,486
+0.00(+13.33%)
Oct 14, 2022
0.0255
0.0290
0.0220
0.0285
86,726
-0.00(-6.25%)
Oct 13, 2022
0.0275
0.0304
0.0215
0.0304
135,020
+0.00(+9.35%)
Oct 12, 2022
0.0263
0.0278
0.0230
0.0278
12,322
-0.00(-8.25%)
Oct 11, 2022
0.0275
0.0303
0.0217
0.0303
84,811
+0.00(+8.99%)
Oct 10, 2022
0.0278
0.0278
0.0250
0.0278
2,928
-0.00(-8.85%)
Oct 07, 2022
0.0300
0.0305
0.0200
0.0305
764,214
-0.00(-9.76%)
Oct 06, 2022
0.0262
0.0338
0.0210
0.0338
472,595
+0.01(+29.01%)
Oct 05, 2022
0.0239
0.0262
0.0205
0.0262
89,194
+0.00(+14.91%)
Oct 04, 2022
0.0215
0.0229
0.0215
0.0228
65,574
+0.00(+1.33%)
Oct 03, 2022
0.0201
0.0230
0.0201
0.0225
184,111
+0.00(+4.65%)
Sep 30, 2022
0.0235
0.0294
0.0200
0.0215
618,852
-0.01(-28.33%)
Sep 29, 2022
0.0246
0.0300
0.0220
0.0300
119,071
+0.01(+21.95%)
Sep 28, 2022
0.0242
0.0264
0.0220
0.0246
14,698
+0.00(+6.96%)
Sep 27, 2022
0.0290
0.0290
0.0226
0.0230
355,346
+0.00(+0.00%)
Sep 26, 2022
0.0225
0.0232
0.0213
0.0230
95,100
+0.00(+2.68%)
Sep 23, 2022
0.0280
0.0374
0.0217
0.0224
304,515
-0.01(-32.93%)
Sep 22, 2022
0.0340
0.0382
0.0300
0.0334
126,211
-0.00(-12.34%)
Sep 21, 2022
0.0327
0.0381
0.0270
0.0381
61,807
-0.00(-0.78%)
Sep 20, 2022
0.0330
0.0385
0.0265
0.0384
2,354
-0.00(-1.29%)
Sep 19, 2022
0.0387
0.0389
0.0261
0.0389
28,350
+0.00(+0.00%)
Sep 16, 2022
0.0389
0.0389
0.0321
0.0389
52,728
+0.00(+0.00%)
Sep 15, 2022
0.0367
0.0389
0.0367
0.0389
2,349
+0.01(+16.47%)
Sep 14, 2022
0.0379
0.0387
0.0330
0.0334
97,634
+0.00(+4.05%)
Sep 13, 2022
0.0325
0.0370
0.0321
0.0321
46,889
-0.00(-13.24%)
Sep 12, 2022
0.0316
0.0370
0.0316
0.0370
17,671
+0.01(+19.35%)
Sep 09, 2022
0.0300
0.0310
0.0228
0.0310
117,187
+0.00(+10.32%)
Sep 08, 2022
0.0317
0.0317
0.0272
0.0281
80,372
+0.00(+3.69%)
Sep 07, 2022
0.0340
0.0350
0.0232
0.0271
373,431
-0.00(-9.67%)
Sep 06, 2022
0.0250
0.0354
0.0250
0.0300
66,628
-0.00(-11.24%)
Sep 02, 2022
0.0337
0.0339
0.0323
0.0338
78,875
+0.00(+4.64%)
Sep 01, 2022
0.0314
0.0339
0.0300
0.0323
21,780
-0.00(-3.29%)
Aug 31, 2022
0.0351
0.0351
0.0334
0.0334
79,780
-0.00(-2.62%)
Aug 30, 2022
0.0334
0.0349
0.0250
0.0343
1,324,826
-0.00(-3.11%)
Aug 29, 2022
0.0321
0.0363
0.0321
0.0354
70,454
-0.01(-15.91%)
Aug 26, 2022
0.0348
0.0421
0.0315
0.0421
7,737
+0.00(+11.97%)
Aug 25, 2022
0.0325
0.0385
0.0325
0.0376
8,100
-0.00(-9.18%)
Aug 24, 2022
0.0350
0.0414
0.0301
0.0414
63,517
-0.00(-2.59%)
Aug 23, 2022
0.0351
0.0425
0.0350
0.0425
64,786
-0.00(-0.93%)
Aug 22, 2022
0.0400
0.0448
0.0351
0.0429
96,044
+0.00(+7.25%)
Aug 19, 2022
0.0316
0.0500
0.0316
0.0400
100,507
+0.00(+1.01%)
Aug 18, 2022
0.0313
0.0520
0.0313
0.0396
229,664
-0.00(-6.82%)
Aug 17, 2022
0.0420
0.0425
0.0267
0.0425
297,154
+0.00(+7.05%)
Aug 16, 2022
0.0429
0.0429
0.0373
0.0397
89,150
-0.00(-0.75%)
Aug 15, 2022
0.0440
0.0440
0.0340
0.0400
19,150
-0.00(-9.09%)
Aug 12, 2022
0.0400
0.0440
0.0354
0.0440
55,100
+0.00(+11.11%)
Aug 11, 2022
0.0395
0.0400
0.0310
0.0396
39,349
+0.00(+5.60%)
Aug 10, 2022
0.0364
0.0395
0.0310
0.0375
268,382
+0.01(+20.97%)
Aug 09, 2022
0.0360
0.0370
0.0300
0.0310
39,571
+0.00(+3.33%)
Aug 08, 2022
0.0300
0.0318
0.0300
0.0300
25,364
+0.00(+0.00%)
Aug 05, 2022
0.0275
0.0300
0.0252
0.0300
27,344
+0.00(+0.00%)
Aug 04, 2022
0.0319
0.0345
0.0250
0.0300
166,669
-0.00(-11.76%)
Aug 03, 2022
0.0300
0.0340
0.0222
0.0340
158,771
+0.00(+8.63%)
Aug 02, 2022
0.0313
0.0313
0.0313
0.0313
33,500
+0.00(+0.00%)
Aug 01, 2022
0.0317
0.0317
0.0306
0.0313
11,900
-0.00(-0.32%)
Jul 29, 2022
0.0300
0.0317
0.0300
0.0314
20,700
+0.00(+4.67%)
Jul 28, 2022
0.0280
0.0309
0.0260
0.0300
194,211
+0.00(+7.14%)
Jul 27, 2022
0.0280
0.0280
0.0250
0.0280
51,411
+0.00(+2.19%)
Jul 26, 2022
0.0280
0.0280
0.0274
0.0274
26,200
-0.00(-2.14%)
Jul 25, 2022
0.0270
0.0280
0.0270
0.0280
25,350
+0.00(+1.45%)
Jul 22, 2022
0.0280
0.0280
0.0270
0.0276
11,999
-0.00(-2.82%)
Jul 21, 2022
0.0222
0.0284
0.0222
0.0284
64,674
+0.00(+1.43%)
Jul 20, 2022
0.0242
0.0284
0.0242
0.0280
135,697
+0.00(+16.67%)
Jul 19, 2022
0.0235
0.0241
0.0200
0.0240
115,792
+0.00(+4.35%)
Jul 18, 2022
0.0205
0.0250
0.0174
0.0230
1,029,193
+0.00(+6.98%)
Jul 15, 2022
0.0225
0.0225
0.0215
0.0215
6,600
-0.00(-4.44%)
Jul 14, 2022
0.0216
0.0227
0.0200
0.0225
40,390
+0.00(+3.21%)
Jul 13, 2022
0.0210
0.0227
0.0208
0.0218
100,884
+0.00(+1.40%)
Jul 12, 2022
0.0237
0.0237
0.0192
0.0215
191,895
-0.00(-9.28%)
Jul 11, 2022
0.0240
0.0254
0.0222
0.0237
40,990
-0.00(-0.84%)
Jul 08, 2022
0.0240
0.0240
0.0208
0.0239
146,050
+0.00(+0.00%)
Jul 07, 2022
0.0220
0.0240
0.0203
0.0239
49,300
+0.00(+0.00%)
Jul 06, 2022
0.0239
0.0239
0.0239
0.0239
47,400
+0.00(+0.42%)
Jul 05, 2022
0.0224
0.0239
0.0193
0.0238
858,090
-0.00(-2.46%)
Jul 01, 2022
0.0232
0.0253
0.0226
0.0244
184,863
-0.00(-3.17%)
Jun 30, 2022
0.0347
0.0347
0.0228
0.0252
844,627
-0.01(-27.59%)
Jun 29, 2022
0.0301
0.0350
0.0290
0.0348
247,954
+0.00(+6.10%)
Jun 28, 2022
0.0291
0.0328
0.0291
0.0328
1,550
-0.00(-8.64%)
Jun 27, 2022
0.0300
0.0366
0.0276
0.0359
319,091
+0.00(+12.54%)
Jun 24, 2022
0.0345
0.0345
0.0303
0.0319
14,400
-0.00(-6.73%)
Jun 23, 2022
0.0311
0.0342
0.0276
0.0342
11,239
+0.00(+9.97%)
Jun 22, 2022
0.0298
0.0370
0.0276
0.0311
395,745
-0.01(-16.17%)
Jun 21, 2022
0.0300
0.0371
0.0300
0.0371
141,953
+0.00(+0.54%)
Jun 17, 2022
0.0345
0.0369
0.0345
0.0369
19,100
-0.00(-1.60%)
Jun 15, 2022
0.0375
0
+0.00(+1.08%)
Jun 14, 2022
0.0365
0.0380
0.0350
0.0371
7,821
+0.00(+2.77%)
Jun 13, 2022
0.0366
0.0381
0.0350
0.0361
4,049
-0.00(-5.25%)
Jun 10, 2022
0.0381
0.0387
0.0350
0.0381
55,133
+0.00(+3.81%)
Jun 09, 2022
0.0373
0.0373
0.0367
0.0367
41,345
+0.00(+3.38%)
Jun 08, 2022
0.0397
0.0445
0.0355
0.0355
19,140
-0.00(-8.51%)
Jun 07, 2022
0.0397
0.0397
0.0350
0.0388
63,135
-0.00(-2.27%)
Jun 06, 2022
0.0400
0.0400
0.0375
0.0397
33,483
-0.00(-0.75%)
Jun 03, 2022
0.0400
0.0442
0.0357
0.0400
92,165
+0.00(+2.83%)
Jun 02, 2022
0.0419
0.0429
0.0350
0.0389
967,865
-0.01(-18.11%)
Jun 01, 2022
0.0467
0.0559
0.0467
0.0475
207,311
+0.00(+0.64%)
May 31, 2022
0.0363
0.0472
0.0363
0.0472
695,049
+0.01(+15.12%)
May 27, 2022
0.0401
0.0421
0.0370
0.0410
24,136
-0.00(-2.38%)
May 26, 2022
0.0430
0.0434
0.0363
0.0420
105,411
-0.00(-0.47%)
May 25, 2022
0.0367
0.0422
0.0367
0.0422
110,626
+0.00(+5.76%)
May 24, 2022
0.0384
0.0399
0.0331
0.0399
106,834
-0.01(-20.20%)
May 23, 2022
0.0400
0.0500
0.0302
0.0500
87,395
+0.01(+38.89%)
May 20, 2022
0.0351
0.0360
0.0290
0.0360
273,515
+0.00(+0.00%)
May 19, 2022
0.0361
0.0361
0.0354
0.0360
22,710
+0.00(+2.56%)
May 18, 2022
0.0386
0.0400
0.0340
0.0351
451,704
-0.01(-14.18%)
May 17, 2022
0.0365
0.0430
0.0365
0.0409
95,940
-0.00(-5.98%)
May 16, 2022
0.0394
0.0435
0.0388
0.0435
313,500
+0.00(+10.41%)
May 13, 2022
0.0350
0.0394
0.0320
0.0394
165,017
+0.00(+1.81%)
May 12, 2022
0.0369
0.0499
0.0341
0.0387
468,709
-0.00(-0.51%)
May 11, 2022
0.0420
0.0460
0.0380
0.0389
618,549
-0.01(-18.96%)
May 10, 2022
0.0532
0.0532
0.0390
0.0480
748,655
+0.00(+6.67%)
May 09, 2022
0.0655
0.0700
0.0443
0.0450
844,792
-0.03(-35.71%)
May 06, 2022
0.0500
0.0783
0.0500
0.0700
1,444,682
+0.01(+25.45%)
May 05, 2022
0.0400
0.0596
0.0392
0.0558
1,376,567
+0.02(+39.50%)
May 04, 2022
0.0441
0.0477
0.0394
0.0400
591,160
-0.00(-9.09%)
May 03, 2022
0.0535
0.0535
0.0377
0.0440
455,643
-0.01(-20.00%)
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.