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
Prothena Corp
(NQ:
PRTA
)
22.10
-0.07 (-0.32%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 30, 2020
10.96
11.43
10.61
11.22
226,117
+0.09(+0.81%)
Apr 29, 2020
11.54
11.72
10.85
11.13
557,542
-0.13(-1.15%)
Apr 28, 2020
12.57
12.58
11.10
11.26
239,816
-1.05(-8.53%)
Apr 27, 2020
12.18
12.92
12.00
12.31
282,975
+0.36(+3.01%)
Apr 24, 2020
11.53
12.08
11.22
11.95
283,800
+0.43(+3.73%)
Apr 23, 2020
11.75
11.98
11.46
11.52
187,293
-0.24(-2.04%)
Apr 22, 2020
9.740
12.59
9.500
11.76
1,139,004
-0.24(-2.00%)
Apr 21, 2020
12.21
12.90
11.96
12.00
180,393
-0.51(-4.08%)
Apr 20, 2020
11.54
12.98
11.54
12.51
165,887
+0.65(+5.48%)
Apr 17, 2020
11.57
12.01
11.37
11.86
177,000
+0.40(+3.49%)
Apr 16, 2020
11.39
11.57
10.85
11.46
185,839
+0.20(+1.78%)
Apr 15, 2020
11.26
11.55
10.84
11.26
198,341
-0.46(-3.92%)
Apr 14, 2020
11.44
11.88
11.26
11.72
189,687
+0.50(+4.46%)
Apr 13, 2020
11.46
11.59
11.05
11.22
153,999
-0.38(-3.28%)
Apr 09, 2020
11.24
11.68
11.08
11.60
237,600
+0.51(+4.60%)
Apr 08, 2020
11.36
11.49
11.00
11.09
227,996
+0.00(+0.00%)
Apr 07, 2020
12.20
12.26
11.01
11.09
283,547
-0.78(-6.57%)
Apr 06, 2020
10.68
11.92
10.50
11.87
264,984
+1.52(+14.69%)
Apr 03, 2020
11.41
11.50
10.22
10.35
212,500
-1.16(-10.08%)
Apr 02, 2020
10.97
11.62
10.51
11.51
233,082
+0.52(+4.73%)
Apr 01, 2020
10.20
11.24
10.20
10.99
289,752
+0.29(+2.71%)
Mar 31, 2020
10.62
10.85
10.21
10.70
204,321
+0.07(+0.66%)
Mar 30, 2020
9.690
10.83
9.570
10.63
170,618
+1.03(+10.73%)
Mar 27, 2020
9.770
10.39
9.530
9.600
189,700
-0.52(-5.14%)
Mar 26, 2020
9.630
10.60
9.340
10.12
209,455
+0.56(+5.86%)
Mar 25, 2020
9.270
9.880
9.120
9.560
231,750
+0.19(+2.03%)
Mar 24, 2020
9.460
9.920
9.010
9.370
287,414
+0.23(+2.52%)
Mar 23, 2020
9.010
9.400
8.545
9.140
231,021
+0.17(+1.90%)
Mar 20, 2020
8.700
9.425
8.320
8.970
561,500
+0.36(+4.18%)
Mar 19, 2020
7.570
8.770
7.220
8.610
325,327
+1.07(+14.19%)
Mar 18, 2020
7.500
8.250
7.100
7.540
351,340
-0.44(-5.51%)
Mar 17, 2020
8.080
8.640
7.500
7.980
382,313
-0.12(-1.48%)
Mar 16, 2020
8.810
9.500
8.040
8.100
511,230
-1.90(-19.00%)
Mar 13, 2020
10.23
10.23
8.100
10.00
345,600
+0.28(+2.88%)
Mar 12, 2020
8.870
10.09
8.680
9.720
427,775
+0.00(+0.00%)
Mar 11, 2020
9.670
10.04
8.930
9.720
243,394
-0.27(-2.70%)
Mar 10, 2020
9.620
10.11
8.810
9.990
260,207
+0.70(+7.53%)
Mar 09, 2020
9.600
9.900
9.280
9.290
246,618
-1.14(-10.93%)
Mar 06, 2020
10.80
11.22
10.33
10.43
154,900
-0.74(-6.62%)
Mar 05, 2020
11.10
11.47
11.02
11.17
169,725
-0.25(-2.19%)
Mar 04, 2020
10.93
11.50
10.66
11.42
137,482
+0.74(+6.93%)
Mar 03, 2020
11.14
11.47
10.50
10.68
132,260
-0.44(-3.96%)
Mar 02, 2020
10.76
11.21
10.37
11.12
168,189
+0.46(+4.32%)
Feb 28, 2020
10.36
10.78
9.800
10.66
266,200
-0.15(-1.39%)
Feb 27, 2020
11.78
11.88
10.77
10.81
130,182
-1.19(-9.92%)
Feb 26, 2020
12.21
12.63
11.85
12.00
108,510
-0.15(-1.23%)
Feb 25, 2020
12.24
12.44
11.88
12.15
198,451
-0.04(-0.33%)
Feb 24, 2020
11.40
12.21
11.23
12.19
345,257
+0.31(+2.65%)
Feb 21, 2020
11.93
11.95
11.23
11.88
168,000
-0.09(-0.71%)
Feb 20, 2020
11.97
12.06
11.27
11.96
157,999
-0.02(-0.17%)
Feb 19, 2020
12.43
12.60
11.93
11.98
146,637
-0.45(-3.62%)
Feb 18, 2020
13.05
13.13
12.29
12.43
140,958
-0.62(-4.75%)
Feb 14, 2020
12.95
13.25
12.71
13.05
111,600
+0.13(+1.01%)
Feb 13, 2020
13.99
14.72
12.84
12.92
221,466
-0.59(-4.37%)
Feb 12, 2020
13.07
13.57
13.00
13.51
118,696
+0.58(+4.49%)
Feb 11, 2020
13.09
13.60
12.69
12.93
93,026
+0.03(+0.23%)
Feb 10, 2020
12.72
13.05
12.70
12.90
105,537
+0.15(+1.18%)
Feb 07, 2020
13.22
13.28
12.71
12.75
130,400
-0.38(-2.89%)
Feb 06, 2020
13.05
13.22
12.77
13.13
76,289
+0.28(+2.18%)
Feb 05, 2020
13.07
13.69
12.76
12.85
155,457
-0.05(-0.39%)
Feb 04, 2020
12.94
13.10
12.64
12.90
113,145
+0.18(+1.42%)
Feb 03, 2020
12.30
12.74
12.24
12.72
136,775
+0.55(+4.52%)
Jan 31, 2020
12.28
12.29
11.81
12.17
227,700
-0.19(-1.54%)
Jan 30, 2020
13.16
13.16
12.04
12.36
296,493
-0.98(-7.35%)
Jan 29, 2020
13.59
13.84
13.31
13.34
88,422
-0.19(-1.40%)
Jan 28, 2020
13.51
13.75
13.26
13.53
88,448
+0.22(+1.65%)
Jan 27, 2020
12.80
13.50
12.69
13.31
105,295
+0.20(+1.53%)
Jan 24, 2020
13.51
13.60
12.86
13.11
159,700
-0.30(-2.24%)
Jan 23, 2020
13.90
13.90
13.41
13.41
142,621
-0.51(-3.66%)
Jan 22, 2020
13.70
14.10
13.69
13.92
101,725
+0.28(+2.05%)
Jan 21, 2020
14.21
14.26
13.52
13.64
170,711
-0.62(-4.35%)
Jan 17, 2020
15.54
15.70
14.17
14.26
207,800
-1.12(-7.28%)
Jan 16, 2020
15.44
15.79
15.32
15.38
170,647
+0.15(+0.98%)
Jan 15, 2020
15.45
15.90
14.99
15.23
163,391
-0.23(-1.49%)
Jan 14, 2020
14.36
15.55
14.36
15.46
213,311
+1.00(+6.92%)
Jan 13, 2020
15.32
15.39
14.31
14.46
180,875
-0.90(-5.86%)
Jan 10, 2020
15.82
16.05
15.27
15.36
207,100
-0.41(-2.60%)
Jan 09, 2020
15.47
15.84
15.16
15.77
180,612
+0.39(+2.54%)
Jan 08, 2020
15.46
15.76
15.24
15.38
184,829
-0.12(-0.77%)
Jan 07, 2020
15.20
15.97
14.84
15.50
191,290
+0.34(+2.24%)
Jan 06, 2020
14.81
15.19
14.36
15.16
207,103
+0.20(+1.34%)
Jan 03, 2020
15.31
15.49
14.78
14.96
120,600
-0.67(-4.29%)
Jan 02, 2020
15.97
15.97
15.04
15.63
118,746
-0.20(-1.26%)
Dec 31, 2019
15.65
16.17
15.65
15.83
144,400
+0.06(+0.38%)
Dec 30, 2019
15.95
16.12
15.56
15.77
206,169
-0.23(-1.44%)
Dec 27, 2019
16.85
16.85
15.80
16.00
223,300
-0.71(-4.25%)
Dec 26, 2019
16.25
17.29
16.06
16.71
237,104
+0.50(+3.08%)
Dec 24, 2019
17.01
17.01
15.64
16.21
295,400
-0.80(-4.70%)
Dec 23, 2019
16.01
17.63
15.73
17.01
567,737
+1.16(+7.32%)
Dec 20, 2019
13.36
16.75
13.30
15.85
1,909,300
+3.02(+23.54%)
Dec 19, 2019
12.83
13.03
12.70
12.83
115,690
+0.03(+0.23%)
Dec 18, 2019
12.88
13.22
12.65
12.80
118,976
-0.08(-0.62%)
Dec 17, 2019
12.82
13.02
12.60
12.88
185,135
+0.06(+0.47%)
Dec 16, 2019
12.86
13.17
12.67
12.82
394,692
-0.03(-0.23%)
Dec 13, 2019
12.99
13.25
12.62
12.85
137,800
-0.11(-0.85%)
Dec 12, 2019
12.46
13.00
12.46
12.96
170,571
+0.46(+3.68%)
Dec 11, 2019
12.49
13.01
12.35
12.50
245,121
+0.04(+0.32%)
Dec 10, 2019
12.77
13.14
12.32
12.46
232,808
-0.32(-2.50%)
Dec 09, 2019
12.96
13.32
12.49
12.78
171,287
-0.07(-0.54%)
Dec 06, 2019
12.52
12.85
12.28
12.85
185,900
+0.44(+3.55%)
Dec 05, 2019
12.33
12.89
12.13
12.41
182,984
+0.08(+0.65%)
Dec 04, 2019
12.56
12.56
12.11
12.33
189,438
-0.10(-0.80%)
Dec 03, 2019
12.27
12.52
12.25
12.43
212,689
+0.13(+1.06%)
Dec 02, 2019
12.82
12.84
12.02
12.30
267,371
-0.52(-4.06%)
Nov 29, 2019
12.35
13.12
12.35
12.82
135,000
+0.42(+3.39%)
Nov 27, 2019
12.05
12.58
12.05
12.40
339,200
+0.35(+2.90%)
Nov 26, 2019
11.54
12.31
11.43
12.05
219,885
+0.55(+4.78%)
Nov 25, 2019
10.86
11.90
10.86
11.50
352,344
+0.79(+7.33%)
Nov 22, 2019
11.25
11.38
10.65
10.71
273,100
-0.43(-3.82%)
Nov 21, 2019
10.80
11.40
10.52
11.14
274,437
+0.39(+3.63%)
Nov 20, 2019
10.74
11.08
10.40
10.75
597,554
-0.05(-0.46%)
Nov 19, 2019
11.92
11.96
10.76
10.80
297,830
+0.56(+5.47%)
Nov 18, 2019
10.44
10.72
10.17
10.24
176,814
-0.23(-2.20%)
Nov 15, 2019
10.80
10.94
10.20
10.47
228,700
-0.24(-2.24%)
Nov 14, 2019
10.27
10.88
10.16
10.71
217,393
+0.43(+4.18%)
Nov 13, 2019
9.480
10.32
9.290
10.28
192,237
+0.85(+9.01%)
Nov 12, 2019
9.150
9.460
8.940
9.430
173,914
+0.29(+3.17%)
Nov 11, 2019
9.060
9.400
8.990
9.140
188,089
+0.07(+0.77%)
Nov 08, 2019
9.010
9.310
8.970
9.070
224,700
+0.00(+0.00%)
Nov 07, 2019
9.180
9.380
9.030
9.070
153,228
+0.01(+0.11%)
Nov 06, 2019
9.010
9.220
8.840
9.060
150,935
-0.40(-4.23%)
Nov 05, 2019
9.350
9.550
9.260
9.460
91,615
+0.11(+1.18%)
Nov 04, 2019
9.150
9.610
9.040
9.350
140,497
+0.25(+2.75%)
Nov 01, 2019
9.180
9.310
9.000
9.100
200,500
+0.00(+0.00%)
Oct 31, 2019
8.700
9.120
8.520
9.100
153,344
+0.42(+4.84%)
Oct 30, 2019
8.800
8.810
8.510
8.680
83,799
-0.17(-1.92%)
Oct 29, 2019
8.910
8.940
8.670
8.850
81,231
-0.06(-0.67%)
Oct 28, 2019
8.630
8.940
8.560
8.910
96,652
+0.32(+3.73%)
Oct 25, 2019
8.510
8.670
8.360
8.590
78,100
+0.03(+0.35%)
Oct 24, 2019
8.610
8.880
8.420
8.560
105,523
-0.10(-1.15%)
Oct 23, 2019
9.200
9.264
8.400
8.660
210,168
-0.52(-5.66%)
Oct 22, 2019
8.420
9.250
8.360
9.180
286,028
+0.84(+10.07%)
Oct 21, 2019
7.870
8.340
7.790
8.340
144,806
+0.55(+7.06%)
Oct 18, 2019
7.950
8.220
7.710
7.790
111,100
-0.23(-2.87%)
Oct 17, 2019
8.210
8.400
7.950
8.020
150,065
-0.15(-1.84%)
Oct 16, 2019
8.200
8.380
8.150
8.170
126,621
-0.04(-0.55%)
Oct 15, 2019
7.810
8.220
7.810
8.215
163,756
+0.42(+5.32%)
Oct 14, 2019
7.750
8.060
7.670
7.800
92,331
+0.04(+0.52%)
Oct 11, 2019
7.550
7.910
7.530
7.760
161,400
+0.28(+3.74%)
Oct 10, 2019
7.560
7.620
7.400
7.480
122,170
-0.04(-0.53%)
Oct 09, 2019
7.630
7.740
7.420
7.520
147,179
-0.05(-0.66%)
Oct 08, 2019
7.660
7.800
7.500
7.570
116,225
-0.16(-2.07%)
Oct 07, 2019
7.780
7.930
7.650
7.730
143,439
-0.06(-0.77%)
Oct 04, 2019
7.920
8.090
7.650
7.790
158,600
-0.12(-1.58%)
Oct 03, 2019
7.740
7.920
7.710
7.915
134,436
+0.16(+2.00%)
Oct 02, 2019
7.690
7.860
7.500
7.760
99,686
+0.00(+0.00%)
Oct 01, 2019
7.840
8.040
7.730
7.760
149,671
-0.08(-1.02%)
Sep 30, 2019
7.800
7.980
7.685
7.840
127,169
+0.04(+0.51%)
Sep 27, 2019
7.610
8.110
7.610
7.800
179,300
+0.21(+2.77%)
Sep 26, 2019
7.850
7.870
7.570
7.590
165,238
-0.27(-3.44%)
Sep 25, 2019
8.050
8.150
7.810
7.860
216,391
-0.25(-3.08%)
Sep 24, 2019
8.340
8.390
7.805
8.110
617,904
-0.18(-2.17%)
Sep 23, 2019
8.250
8.490
8.220
8.290
146,148
-0.08(-0.96%)
Sep 20, 2019
8.490
8.850
8.180
8.370
850,100
-0.14(-1.65%)
Sep 19, 2019
8.580
8.830
8.430
8.510
91,221
-0.05(-0.58%)
Sep 18, 2019
8.680
8.760
8.440
8.560
120,015
-0.14(-1.61%)
Sep 17, 2019
8.760
8.860
8.410
8.700
202,132
-0.10(-1.14%)
Sep 16, 2019
8.400
8.870
8.400
8.800
206,765
+0.38(+4.51%)
Sep 13, 2019
8.760
8.814
8.290
8.420
167,400
-0.30(-3.44%)
Sep 12, 2019
9.250
9.250
8.610
8.720
148,103
-0.51(-5.53%)
Sep 11, 2019
8.830
9.240
8.690
9.230
179,366
+0.38(+4.29%)
Sep 10, 2019
8.520
8.900
8.420
8.850
146,834
+0.26(+3.03%)
Sep 09, 2019
8.920
8.920
8.410
8.590
93,184
-0.28(-3.16%)
Sep 06, 2019
8.700
9.160
8.510
8.870
271,200
+0.19(+2.19%)
Sep 05, 2019
8.330
8.720
8.185
8.680
134,089
+0.48(+5.85%)
Sep 04, 2019
8.120
8.220
7.990
8.200
163,983
+0.20(+2.50%)
Sep 03, 2019
8.320
8.380
7.940
8.000
202,714
-0.41(-4.88%)
Aug 30, 2019
8.910
8.970
8.300
8.410
141,900
-0.48(-5.40%)
Aug 29, 2019
8.990
9.060
8.800
8.890
272,657
-0.02(-0.22%)
Aug 28, 2019
8.780
9.100
8.427
8.910
390,457
-0.02(-0.22%)
Aug 27, 2019
8.080
9.190
8.000
8.930
863,417
+1.87(+26.49%)
Aug 26, 2019
6.970
7.160
6.710
7.060
311,519
+0.17(+2.47%)
Aug 23, 2019
7.230
7.300
6.835
6.890
184,000
-0.39(-5.36%)
Aug 22, 2019
7.560
7.560
7.210
7.280
172,604
-0.26(-3.45%)
Aug 21, 2019
7.740
7.820
7.470
7.540
104,148
-0.15(-1.95%)
Aug 20, 2019
7.890
8.020
7.650
7.690
102,515
-0.20(-2.53%)
Aug 19, 2019
7.880
8.020
7.730
7.890
105,842
+0.14(+1.81%)
Aug 16, 2019
7.670
7.840
7.640
7.750
148,600
+0.15(+1.97%)
Aug 15, 2019
8.200
8.200
7.520
7.600
146,723
-0.55(-6.75%)
Aug 14, 2019
8.380
8.560
8.120
8.150
152,399
-0.39(-4.57%)
Aug 13, 2019
8.340
8.710
8.340
8.540
138,071
+0.18(+2.15%)
Aug 12, 2019
8.600
8.670
8.350
8.360
176,451
-0.24(-2.79%)
Aug 09, 2019
8.900
8.930
8.600
8.600
99,700
-0.34(-3.80%)
Aug 08, 2019
9.030
9.120
8.760
8.940
145,445
-0.06(-0.67%)
Aug 07, 2019
8.820
9.290
8.790
9.000
232,248
-0.22(-2.39%)
Aug 06, 2019
8.920
9.250
8.740
9.220
170,682
+0.43(+4.89%)
Aug 05, 2019
9.000
9.000
8.640
8.790
281,033
-0.24(-2.66%)
Aug 02, 2019
9.400
9.710
8.979
9.030
122,300
-0.41(-4.34%)
Aug 01, 2019
9.360
9.690
9.290
9.440
191,482
+0.08(+0.85%)
Jul 31, 2019
9.810
9.980
9.350
9.360
244,518
-0.47(-4.78%)
Jul 30, 2019
9.700
9.920
9.680
9.830
107,844
+0.09(+0.92%)
Jul 29, 2019
9.920
9.960
9.610
9.740
107,438
-0.19(-1.91%)
Jul 26, 2019
9.760
10.03
9.750
9.930
165,200
+0.21(+2.16%)
Jul 25, 2019
10.00
10.06
9.680
9.720
210,901
-0.29(-2.90%)
Jul 24, 2019
9.880
10.08
9.730
10.01
122,904
+0.12(+1.21%)
Jul 23, 2019
9.910
10.01
9.690
9.890
127,140
+0.02(+0.20%)
Jul 22, 2019
9.890
10.02
9.765
9.870
94,252
+0.01(+0.10%)
Jul 19, 2019
10.00
10.23
9.770
9.860
183,800
-0.14(-1.40%)
Jul 18, 2019
9.750
10.01
9.705
10.00
162,243
+0.23(+2.35%)
Jul 17, 2019
9.680
9.840
9.490
9.770
172,066
+0.09(+0.93%)
Jul 16, 2019
9.690
9.780
9.565
9.680
135,950
+0.00(+0.00%)
Jul 15, 2019
9.710
9.820
9.570
9.680
139,471
+0.00(+0.00%)
Jul 12, 2019
9.840
9.860
9.680
9.680
159,600
-0.11(-1.12%)
Jul 11, 2019
9.920
9.995
9.595
9.790
190,127
-0.16(-1.61%)
Jul 10, 2019
10.20
10.29
9.710
9.950
158,370
-0.19(-1.87%)
Jul 09, 2019
9.780
10.15
9.760
10.14
102,468
+0.28(+2.84%)
Jul 08, 2019
10.06
10.21
9.680
9.860
172,831
-0.27(-2.67%)
Jul 05, 2019
10.39
10.48
10.13
10.13
134,800
-0.32(-3.06%)
Jul 03, 2019
10.08
10.48
10.07
10.45
81,700
+0.43(+4.29%)
Jul 02, 2019
10.25
10.26
9.940
10.02
197,485
-0.25(-2.43%)
Jul 01, 2019
10.70
10.70
10.12
10.27
173,252
-0.30(-2.84%)
Jun 28, 2019
10.10
10.66
10.10
10.57
483,300
+0.48(+4.76%)
Jun 27, 2019
9.770
10.09
9.760
10.09
167,098
+0.38(+3.91%)
Jun 26, 2019
9.960
10.12
9.670
9.710
152,953
-0.16(-1.62%)
Jun 25, 2019
9.700
10.01
9.560
9.870
168,727
+0.29(+3.03%)
Jun 24, 2019
9.760
9.860
9.460
9.580
285,298
-0.16(-1.64%)
Jun 21, 2019
9.910
10.10
9.620
9.740
633,300
-0.20(-2.01%)
Jun 20, 2019
10.07
10.34
9.660
9.940
213,941
-0.06(-0.60%)
Jun 19, 2019
10.03
10.23
9.870
10.00
199,720
-0.01(-0.10%)
Jun 18, 2019
9.830
10.15
9.700
10.01
303,219
+0.28(+2.88%)
Jun 17, 2019
9.520
9.950
9.406
9.730
487,229
+0.33(+3.51%)
Jun 14, 2019
9.980
9.980
9.370
9.400
308,100
-0.56(-5.62%)
Jun 13, 2019
9.800
10.13
9.770
9.960
654,748
+0.21(+2.15%)
Jun 12, 2019
9.580
9.850
9.460
9.750
349,553
+0.15(+1.56%)
Jun 11, 2019
9.370
9.860
9.345
9.600
472,988
+0.36(+3.90%)
Jun 10, 2019
9.130
9.525
8.920
9.240
579,392
+0.15(+1.65%)
Jun 07, 2019
8.870
9.335
8.670
9.090
491,800
+0.24(+2.71%)
Jun 06, 2019
9.300
9.410
8.730
8.850
165,626
-0.46(-4.94%)
Jun 05, 2019
9.790
9.870
9.280
9.310
132,259
-0.44(-4.51%)
Jun 04, 2019
9.640
9.820
9.490
9.750
172,519
+0.25(+2.63%)
Jun 03, 2019
9.340
9.600
9.330
9.500
168,554
+0.18(+1.93%)
May 31, 2019
9.360
9.470
9.300
9.320
228,800
-0.19(-2.00%)
May 30, 2019
9.490
9.640
9.240
9.510
264,591
+0.05(+0.53%)
May 29, 2019
9.350
9.510
9.176
9.460
385,036
-0.04(-0.42%)
May 28, 2019
9.510
9.670
9.340
9.500
259,949
+0.01(+0.11%)
May 24, 2019
9.000
9.615
8.980
9.490
1,126,200
+0.55(+6.15%)
May 23, 2019
9.050
9.240
8.680
8.940
194,602
-0.29(-3.14%)
May 22, 2019
9.470
9.630
9.200
9.230
132,777
-0.29(-3.05%)
May 21, 2019
9.290
9.560
9.240
9.520
245,483
+0.24(+2.59%)
May 20, 2019
9.430
9.520
9.150
9.280
202,750
-0.25(-2.62%)
May 17, 2019
9.580
9.750
9.460
9.530
260,900
-0.12(-1.24%)
May 16, 2019
9.790
10.01
9.600
9.650
186,432
-0.09(-0.92%)
May 15, 2019
9.680
9.870
9.570
9.740
215,594
-0.05(-0.51%)
May 14, 2019
9.610
9.910
9.590
9.790
200,067
+0.20(+2.09%)
May 13, 2019
10.05
10.17
9.590
9.590
282,497
-0.77(-7.43%)
May 10, 2019
10.40
10.50
10.06
10.36
247,300
-0.12(-1.15%)
May 09, 2019
10.61
10.84
10.34
10.48
218,845
-0.36(-3.32%)
May 08, 2019
10.52
11.04
10.38
10.84
809,031
+0.50(+4.84%)
May 07, 2019
10.46
10.76
10.23
10.34
241,272
-0.22(-2.08%)
May 06, 2019
10.20
10.57
10.20
10.56
356,418
+0.00(+0.00%)
May 03, 2019
10.44
10.63
10.43
10.56
283,700
+0.16(+1.54%)
May 02, 2019
10.03
10.47
10.03
10.40
332,498
+0.29(+2.87%)
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.