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
Garrett Motion Inc
(NQ:
GTX
)
9.010
+0.130 (+1.46%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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, 2024
9.730
9.730
9.410
9.560
892,702
-0.19(-1.95%)
Apr 29, 2024
9.800
9.930
9.580
9.750
1,734,733
-0.08(-0.81%)
Apr 26, 2024
9.860
9.940
9.780
9.830
1,157,745
-0.05(-0.51%)
Apr 25, 2024
9.330
9.990
8.785
9.880
3,989,417
+0.03(+0.30%)
Apr 24, 2024
9.760
9.900
9.750
9.850
700,828
+0.12(+1.23%)
Apr 23, 2024
9.620
9.760
9.530
9.730
542,150
+0.16(+1.67%)
Apr 22, 2024
9.410
9.605
9.340
9.570
618,524
+0.22(+2.35%)
Apr 19, 2024
9.250
9.375
9.250
9.350
803,037
+0.09(+0.97%)
Apr 18, 2024
9.150
9.270
9.130
9.260
622,736
+0.12(+1.31%)
Apr 17, 2024
9.250
9.340
9.140
9.140
562,185
-0.09(-0.98%)
Apr 16, 2024
9.270
9.370
9.180
9.230
604,357
-0.10(-1.07%)
Apr 15, 2024
9.530
9.690
9.270
9.330
735,202
-0.17(-1.79%)
Apr 12, 2024
9.810
9.870
9.450
9.500
880,474
-0.35(-3.55%)
Apr 11, 2024
9.890
9.940
9.780
9.850
630,514
-0.08(-0.81%)
Apr 10, 2024
9.840
9.980
9.720
9.930
1,579,440
-0.07(-0.70%)
Apr 09, 2024
9.910
10.04
9.745
10.00
1,869,180
+0.16(+1.63%)
Apr 08, 2024
9.900
10.01
9.810
9.840
753,142
+0.04(+0.41%)
Apr 05, 2024
9.630
9.885
9.530
9.800
546,821
+0.13(+1.34%)
Apr 04, 2024
9.910
10.00
9.625
9.670
707,027
-0.20(-2.03%)
Apr 03, 2024
9.820
9.975
9.820
9.870
631,809
-0.05(-0.50%)
Apr 02, 2024
9.870
9.940
9.770
9.920
794,373
-0.05(-0.50%)
Apr 01, 2024
9.910
10.06
9.770
9.970
1,201,266
+0.03(+0.30%)
Mar 28, 2024
10.05
9.965
9.920
9.940
1,770,408
-0.09(-0.90%)
Mar 27, 2024
9.740
10.09
9.740
10.03
1,263,340
+0.28(+2.87%)
Mar 26, 2024
9.810
9.930
9.730
9.750
838,780
+0.03(+0.31%)
Mar 25, 2024
9.950
10.16
9.680
9.720
1,474,556
-0.19(-1.92%)
Mar 22, 2024
9.940
9.960
9.800
9.910
1,509,218
+0.03(+0.30%)
Mar 21, 2024
9.840
9.918
9.760
9.880
1,234,236
+0.11(+1.13%)
Mar 20, 2024
9.480
9.790
9.470
9.770
717,611
+0.25(+2.63%)
Mar 19, 2024
9.430
9.660
9.430
9.520
643,666
+0.09(+0.95%)
Mar 18, 2024
9.590
9.630
9.430
9.430
719,116
-0.06(-0.63%)
Mar 15, 2024
9.650
9.875
9.470
9.490
1,070,791
-0.18(-1.86%)
Mar 14, 2024
9.760
9.915
9.605
9.670
1,642,427
-0.07(-0.72%)
Mar 13, 2024
9.520
9.805
9.520
9.740
1,016,140
+0.23(+2.42%)
Mar 12, 2024
9.400
9.620
9.400
9.510
654,084
+0.02(+0.21%)
Mar 11, 2024
9.500
9.588
9.490
9.490
395,033
-0.09(-0.94%)
Mar 08, 2024
9.580
9.750
9.500
9.580
440,559
+0.04(+0.42%)
Mar 07, 2024
9.450
9.745
9.450
9.540
711,242
-0.10(-1.04%)
Mar 06, 2024
9.690
9.775
9.520
9.640
754,102
-0.01(-0.10%)
Mar 05, 2024
9.790
9.911
9.625
9.650
1,208,922
-0.12(-1.23%)
Mar 04, 2024
9.870
9.950
9.690
9.770
624,008
-0.10(-1.01%)
Mar 01, 2024
9.600
9.940
9.490
9.870
2,015,246
+0.25(+2.60%)
Feb 29, 2024
9.490
9.630
9.430
9.620
1,817,124
+0.18(+1.91%)
Feb 28, 2024
9.350
9.580
9.180
9.440
1,022,869
+0.01(+0.11%)
Feb 27, 2024
9.650
9.760
9.400
9.430
821,871
-0.21(-2.18%)
Feb 26, 2024
9.360
9.680
9.360
9.640
1,079,631
+0.22(+2.34%)
Feb 23, 2024
9.290
9.420
9.080
9.420
739,076
+0.12(+1.29%)
Feb 22, 2024
9.400
9.490
9.180
9.300
1,804,395
-0.09(-0.96%)
Feb 21, 2024
9.270
9.415
9.075
9.390
3,646,010
+0.07(+0.75%)
Feb 20, 2024
9.440
9.550
9.300
9.320
2,820,832
-0.18(-1.89%)
Feb 16, 2024
9.310
9.600
9.160
9.500
1,566,075
+0.06(+0.64%)
Feb 15, 2024
8.780
9.440
8.660
9.440
2,858,242
+1.08(+12.92%)
Feb 14, 2024
8.380
8.405
8.240
8.360
569,860
+0.02(+0.24%)
Feb 13, 2024
8.530
8.530
8.260
8.340
643,973
-0.29(-3.36%)
Feb 12, 2024
8.250
8.650
8.250
8.630
646,898
+0.33(+3.98%)
Feb 09, 2024
8.300
8.340
8.225
8.300
1,443,882
+0.02(+0.24%)
Feb 08, 2024
8.390
8.430
8.270
8.280
1,079,041
-0.14(-1.66%)
Feb 07, 2024
8.730
8.730
8.310
8.420
773,494
-0.23(-2.66%)
Feb 06, 2024
8.730
8.760
8.060
8.650
5,422,641
-0.11(-1.26%)
Feb 05, 2024
8.750
8.780
8.655
8.760
466,515
-0.06(-0.68%)
Feb 02, 2024
8.830
8.830
8.630
8.820
624,140
-0.01(-0.11%)
Feb 01, 2024
8.620
8.850
8.595
8.830
864,886
+0.24(+2.79%)
Jan 31, 2024
8.960
8.990
8.590
8.590
631,163
-0.37(-4.13%)
Jan 30, 2024
8.850
8.970
8.810
8.960
683,211
+0.12(+1.36%)
Jan 29, 2024
8.770
8.845
8.700
8.840
465,721
+0.04(+0.45%)
Jan 26, 2024
8.720
8.905
8.670
8.800
529,827
+0.12(+1.38%)
Jan 25, 2024
8.640
8.700
8.570
8.680
889,438
+0.06(+0.70%)
Jan 24, 2024
8.860
8.880
8.610
8.620
400,075
-0.23(-2.60%)
Jan 23, 2024
8.920
8.940
8.835
8.850
476,597
-0.04(-0.45%)
Jan 22, 2024
8.990
9.025
8.810
8.890
429,889
-0.10(-1.11%)
Jan 19, 2024
8.970
9.020
8.795
8.990
1,190,922
+0.07(+0.78%)
Jan 18, 2024
8.700
8.930
8.680
8.920
738,682
+0.26(+3.00%)
Jan 17, 2024
8.690
8.739
8.510
8.660
400,430
-0.12(-1.37%)
Jan 16, 2024
8.790
8.845
8.755
8.780
428,657
-0.07(-0.79%)
Jan 12, 2024
8.830
8.960
8.830
8.850
374,694
-0.03(-0.34%)
Jan 11, 2024
8.880
8.995
8.860
8.880
476,066
-0.03(-0.34%)
Jan 10, 2024
9.010
9.010
8.810
8.910
470,167
-0.09(-1.00%)
Jan 09, 2024
9.240
9.240
8.975
9.000
694,711
-0.25(-2.70%)
Jan 08, 2024
9.250
9.330
9.150
9.250
657,286
+0.05(+0.54%)
Jan 05, 2024
9.090
9.220
9.055
9.200
796,513
+0.05(+0.55%)
Jan 04, 2024
9.150
9.210
8.990
9.150
977,439
+0.03(+0.33%)
Jan 03, 2024
9.390
9.390
9.120
9.120
867,120
-0.36(-3.80%)
Jan 02, 2024
9.610
9.690
9.385
9.480
719,535
-0.19(-1.96%)
Dec 29, 2023
9.600
9.750
9.570
9.670
854,853
+0.07(+0.73%)
Dec 28, 2023
9.650
9.670
9.530
9.600
538,721
+0.03(+0.31%)
Dec 27, 2023
9.430
9.660
9.430
9.570
989,840
+0.14(+1.48%)
Dec 26, 2023
9.190
9.430
9.180
9.430
787,216
+0.26(+2.84%)
Dec 22, 2023
8.930
9.260
8.925
9.170
1,733,235
+0.25(+2.80%)
Dec 21, 2023
8.410
8.930
8.270
8.920
2,454,091
+0.58(+6.95%)
Dec 20, 2023
8.100
8.350
8.100
8.340
1,210,872
+0.19(+2.33%)
Dec 19, 2023
8.000
8.230
8.000
8.150
920,836
+0.14(+1.75%)
Dec 18, 2023
8.000
8.150
7.970
8.010
1,080,777
+0.02(+0.25%)
Dec 15, 2023
8.280
8.280
7.910
7.990
1,818,737
-0.28(-3.39%)
Dec 14, 2023
8.010
8.300
8.010
8.270
1,565,243
+0.06(+0.73%)
Dec 13, 2023
8.410
8.410
8.050
8.210
3,634,619
-0.20(-2.38%)
Dec 12, 2023
8.310
8.490
8.230
8.410
7,539,294
+0.08(+0.96%)
Dec 11, 2023
8.050
8.350
7.950
8.330
3,485,843
+0.26(+3.22%)
Dec 08, 2023
7.850
8.180
7.770
8.070
1,706,280
+0.22(+2.80%)
Dec 07, 2023
7.800
7.850
7.720
7.850
812,177
+0.08(+1.03%)
Dec 06, 2023
7.760
7.850
7.730
7.770
596,670
+0.04(+0.52%)
Dec 05, 2023
7.660
7.810
7.630
7.730
966,552
+0.01(+0.13%)
Dec 04, 2023
7.570
7.750
7.510
7.720
777,046
+0.14(+1.85%)
Dec 01, 2023
7.390
7.630
7.380
7.580
1,345,428
+0.18(+2.43%)
Nov 30, 2023
7.510
7.530
7.390
7.400
1,179,793
-0.10(-1.33%)
Nov 29, 2023
7.600
7.670
7.495
7.500
697,845
-0.03(-0.40%)
Nov 28, 2023
7.590
7.650
7.520
7.530
724,520
-0.05(-0.66%)
Nov 27, 2023
7.580
7.640
7.490
7.580
852,336
+0.02(+0.26%)
Nov 24, 2023
7.420
7.630
7.420
7.560
758,459
+0.08(+1.07%)
Nov 22, 2023
7.430
7.520
7.430
7.480
628,230
+0.07(+0.94%)
Nov 21, 2023
7.440
7.480
7.395
7.410
542,340
-0.03(-0.40%)
Nov 20, 2023
7.540
7.600
7.430
7.440
738,431
-0.06(-0.80%)
Nov 17, 2023
7.450
7.580
7.450
7.500
600,874
+0.10(+1.35%)
Nov 16, 2023
7.450
7.595
7.345
7.400
986,169
-0.07(-0.94%)
Nov 15, 2023
7.450
7.600
7.410
7.470
1,014,580
+0.02(+0.27%)
Nov 14, 2023
7.430
7.450
7.340
7.450
1,676,497
+0.17(+2.34%)
Nov 13, 2023
7.350
7.380
7.260
7.280
763,850
-0.07(-0.95%)
Nov 10, 2023
7.340
7.380
7.335
7.350
1,223,223
+0.03(+0.41%)
Nov 09, 2023
7.460
7.540
7.320
7.320
751,913
-0.15(-2.01%)
Nov 08, 2023
7.440
7.520
7.440
7.470
590,699
-0.01(-0.13%)
Nov 07, 2023
7.320
7.535
7.250
7.480
3,781,125
+0.09(+1.22%)
Nov 06, 2023
7.460
7.480
7.370
7.390
670,570
-0.07(-0.94%)
Nov 03, 2023
7.470
7.550
7.440
7.460
892,011
+0.08(+1.08%)
Nov 02, 2023
7.260
7.385
7.240
7.380
763,711
+0.20(+2.79%)
Nov 01, 2023
7.060
7.215
7.060
7.180
756,815
+0.12(+1.70%)
Oct 31, 2023
7.160
7.235
7.030
7.060
733,009
-0.09(-1.26%)
Oct 30, 2023
7.140
7.210
7.090
7.150
799,132
+0.03(+0.42%)
Oct 27, 2023
7.010
7.200
7.010
7.120
737,205
+0.10(+1.42%)
Oct 26, 2023
7.160
7.160
6.940
7.020
934,802
-0.14(-1.89%)
Oct 25, 2023
7.060
7.380
7.040
7.155
761,914
+0.08(+1.20%)
Oct 24, 2023
7.480
7.480
6.430
7.070
2,454,877
-0.12(-1.67%)
Oct 23, 2023
7.260
7.305
7.160
7.190
687,081
-0.10(-1.37%)
Oct 20, 2023
7.290
7.390
7.270
7.290
691,298
-0.05(-0.68%)
Oct 19, 2023
7.330
7.400
7.260
7.340
545,586
+0.00(+0.00%)
Oct 18, 2023
7.630
7.630
7.320
7.340
598,238
-0.32(-4.18%)
Oct 17, 2023
7.600
7.780
7.600
7.660
618,409
+0.02(+0.26%)
Oct 16, 2023
7.460
7.640
7.480
7.640
552,616
+0.15(+2.00%)
Oct 13, 2023
7.380
7.525
7.335
7.490
481,282
+0.10(+1.35%)
Oct 12, 2023
7.500
7.500
7.320
7.390
764,028
-0.13(-1.73%)
Oct 11, 2023
7.480
7.530
7.400
7.520
670,452
+0.08(+1.08%)
Oct 10, 2023
7.360
7.510
7.360
7.440
473,850
+0.07(+0.95%)
Oct 09, 2023
7.280
7.400
7.260
7.370
495,514
-0.03(-0.41%)
Oct 06, 2023
7.330
7.440
7.310
7.400
925,225
+0.04(+0.54%)
Oct 05, 2023
7.370
7.440
7.220
7.360
768,700
-0.03(-0.41%)
Oct 04, 2023
7.440
7.495
7.380
7.390
603,165
-0.06(-0.81%)
Oct 03, 2023
7.480
7.530
7.405
7.450
719,281
-0.11(-1.46%)
Oct 02, 2023
7.880
7.890
7.560
7.560
742,658
-0.32(-4.06%)
Sep 29, 2023
7.850
7.950
7.800
7.880
1,110,844
+0.01(+0.13%)
Sep 28, 2023
7.660
7.880
7.660
7.870
462,153
+0.21(+2.74%)
Sep 27, 2023
7.580
7.690
7.575
7.660
504,415
+0.10(+1.32%)
Sep 26, 2023
7.600
7.675
7.560
7.560
808,394
-0.03(-0.40%)
Sep 25, 2023
7.540
7.605
7.570
7.590
660,726
+0.00(+0.00%)
Sep 22, 2023
7.650
7.740
7.580
7.590
821,799
-0.05(-0.65%)
Sep 21, 2023
7.970
7.970
7.630
7.640
810,283
-0.34(-4.26%)
Sep 20, 2023
7.990
8.030
7.950
7.980
666,502
-0.01(-0.13%)
Sep 19, 2023
7.960
7.990
7.935
7.990
1,044,836
+0.02(+0.25%)
Sep 18, 2023
7.930
8.000
7.930
7.970
668,744
+0.03(+0.38%)
Sep 15, 2023
7.860
8.030
7.780
7.940
8,183,008
+0.06(+0.76%)
Sep 14, 2023
7.770
7.910
7.770
7.880
733,437
+0.09(+1.16%)
Sep 13, 2023
7.730
7.830
7.710
7.790
777,502
+0.04(+0.52%)
Sep 12, 2023
7.540
7.830
7.540
7.750
708,570
+0.17(+2.24%)
Sep 11, 2023
7.660
7.680
7.510
7.580
681,346
-0.03(-0.39%)
Sep 08, 2023
7.580
7.650
7.530
7.610
737,835
+0.01(+0.13%)
Sep 07, 2023
7.730
7.795
7.590
7.600
686,993
-0.18(-2.31%)
Sep 06, 2023
7.900
7.900
7.770
7.780
672,172
-0.10(-1.27%)
Sep 05, 2023
7.670
7.920
7.660
7.880
1,151,712
+0.21(+2.74%)
Sep 01, 2023
7.750
7.750
7.600
7.670
673,147
-0.09(-1.16%)
Aug 31, 2023
7.700
7.840
7.660
7.760
1,917,016
+0.05(+0.65%)
Aug 30, 2023
7.530
7.730
7.530
7.710
1,211,689
+0.15(+1.98%)
Aug 29, 2023
7.910
7.935
7.510
7.560
922,280
-0.36(-4.55%)
Aug 28, 2023
7.960
8.030
7.879
7.920
639,692
-0.07(-0.88%)
Aug 25, 2023
8.060
8.073
7.950
7.990
457,784
-0.03(-0.37%)
Aug 24, 2023
7.990
8.050
7.941
8.020
547,986
+0.00(+0.00%)
Aug 23, 2023
7.970
8.040
7.920
8.020
567,927
+0.02(+0.25%)
Aug 22, 2023
8.010
8.020
7.945
8.000
544,118
+0.03(+0.38%)
Aug 21, 2023
8.020
8.080
7.880
7.970
791,761
-0.04(-0.50%)
Aug 18, 2023
7.850
8.025
7.690
8.010
1,149,039
+0.14(+1.78%)
Aug 17, 2023
7.850
8.020
7.815
7.870
1,108,070
+0.02(+0.25%)
Aug 16, 2023
7.890
8.005
7.830
7.850
854,868
-0.14(-1.75%)
Aug 15, 2023
7.850
8.040
7.750
7.990
1,562,247
+0.12(+1.52%)
Aug 14, 2023
7.720
7.930
7.630
7.870
1,091,087
+0.22(+2.88%)
Aug 11, 2023
7.690
7.855
7.635
7.650
963,158
-0.04(-0.52%)
Aug 10, 2023
7.950
8.000
7.670
7.690
822,224
-0.26(-3.27%)
Aug 09, 2023
7.700
8.000
7.700
7.950
1,302,519
+0.35(+4.61%)
Aug 08, 2023
7.680
7.680
7.510
7.600
777,862
-0.07(-0.91%)
Aug 07, 2023
7.700
7.780
7.565
7.670
937,016
+0.07(+0.92%)
Aug 04, 2023
7.570
7.680
7.543
7.600
961,993
+0.03(+0.40%)
Aug 03, 2023
7.840
7.870
7.500
7.570
1,734,187
-0.29(-3.69%)
Aug 02, 2023
7.870
8.020
7.755
7.860
3,413,883
-0.03(-0.38%)
Aug 01, 2023
7.770
7.940
7.690
7.890
1,377,886
+0.11(+1.41%)
Jul 31, 2023
8.000
8.030
7.710
7.780
1,345,894
-0.26(-3.23%)
Jul 28, 2023
7.810
8.050
7.710
8.040
1,777,790
+0.27(+3.47%)
Jul 27, 2023
7.690
8.015
7.550
7.770
2,920,985
+0.33(+4.44%)
Jul 26, 2023
7.320
7.470
7.265
7.440
2,465,735
+0.15(+2.06%)
Jul 25, 2023
7.390
7.400
7.030
7.290
5,126,680
-0.12(-1.62%)
Jul 24, 2023
7.490
7.530
7.390
7.410
2,597,752
-0.03(-0.40%)
Jul 21, 2023
7.360
7.450
7.290
7.440
849,026
+0.12(+1.64%)
Jul 20, 2023
7.360
7.410
7.280
7.320
813,424
-0.07(-0.95%)
Jul 19, 2023
7.220
7.430
7.140
7.390
1,429,306
+0.16(+2.21%)
Jul 18, 2023
7.440
7.490
7.200
7.230
2,172,601
-0.22(-2.95%)
Jul 17, 2023
7.460
7.490
7.410
7.450
1,975,728
-0.01(-0.13%)
Jul 14, 2023
7.400
7.505
7.340
7.460
2,077,959
+0.02(+0.27%)
Jul 13, 2023
7.480
7.600
7.345
7.440
2,683,015
-0.03(-0.40%)
Jul 12, 2023
7.500
7.505
7.440
7.470
1,061,837
+0.03(+0.40%)
Jul 11, 2023
7.480
7.500
7.410
7.440
845,019
-0.02(-0.27%)
Jul 10, 2023
7.400
7.510
7.310
7.460
875,941
+0.05(+0.67%)
Jul 07, 2023
7.450
7.530
7.390
7.410
1,591,048
-0.07(-0.94%)
Jul 06, 2023
7.470
7.565
7.440
7.480
959,677
-0.03(-0.40%)
Jul 05, 2023
7.600
7.620
7.435
7.510
2,101,660
-0.05(-0.66%)
Jul 03, 2023
7.570
7.630
7.505
7.560
562,238
-0.01(-0.13%)
Jun 30, 2023
7.670
7.700
7.480
7.570
662,946
-0.06(-0.79%)
Jun 29, 2023
7.690
7.770
7.630
7.630
1,352,980
-0.09(-1.17%)
Jun 28, 2023
7.610
7.750
7.370
7.720
611,665
+0.13(+1.71%)
Jun 27, 2023
7.510
7.640
7.420
7.590
631,293
+0.12(+1.61%)
Jun 26, 2023
7.340
7.520
7.290
7.470
557,397
+0.11(+1.49%)
Jun 23, 2023
7.520
7.620
7.360
7.360
808,761
-0.24(-3.16%)
Jun 22, 2023
7.650
7.650
7.470
7.600
1,101,508
-0.04(-0.52%)
Jun 21, 2023
7.650
7.690
7.605
7.640
377,342
+0.00(+0.00%)
Jun 20, 2023
7.590
7.660
7.520
7.640
562,667
+0.04(+0.53%)
Jun 16, 2023
7.520
7.640
7.440
7.600
985,923
+0.06(+0.80%)
Jun 15, 2023
7.710
7.770
7.500
7.540
2,016,576
-0.22(-2.84%)
Jun 14, 2023
7.990
8.000
7.490
7.760
4,407,220
-0.21(-2.63%)
Jun 13, 2023
8.000
8.170
7.910
7.970
1,561,920
+0.23(+2.97%)
Jun 12, 2023
7.730
7.845
7.700
7.740
487,189
+0.06(+0.78%)
Jun 09, 2023
7.750
7.840
7.480
7.680
563,996
-0.02(-0.26%)
Jun 08, 2023
8.200
8.250
7.660
7.700
3,905,284
-0.52(-6.33%)
Jun 07, 2023
8.350
8.365
8.140
8.220
306,515
-0.09(-1.08%)
Jun 06, 2023
8.070
8.320
8.010
8.310
701,275
+0.22(+2.72%)
Jun 05, 2023
8.500
8.520
8.020
8.090
395,589
-0.43(-5.05%)
Jun 02, 2023
8.610
8.680
8.450
8.520
388,289
-0.01(-0.12%)
Jun 01, 2023
8.300
8.670
8.210
8.530
435,420
+0.25(+3.02%)
May 31, 2023
7.980
8.300
7.949
8.280
1,202,356
+0.30(+3.76%)
May 30, 2023
8.060
8.110
7.930
7.980
293,078
-0.14(-1.72%)
May 26, 2023
8.200
8.250
8.110
8.120
140,179
-0.07(-0.85%)
May 25, 2023
8.150
8.220
7.960
8.190
269,021
+0.04(+0.49%)
May 24, 2023
8.170
8.190
8.050
8.150
298,738
-0.04(-0.49%)
May 23, 2023
8.280
8.340
8.180
8.190
207,452
-0.10(-1.21%)
May 22, 2023
8.130
8.330
8.100
8.290
211,352
+0.16(+1.97%)
May 19, 2023
8.370
8.370
8.090
8.130
173,152
-0.17(-2.05%)
May 18, 2023
8.130
8.423
8.080
8.300
345,963
+0.18(+2.22%)
May 17, 2023
8.230
8.250
8.040
8.120
306,236
-0.10(-1.22%)
May 16, 2023
8.070
8.280
8.050
8.220
214,563
+0.13(+1.61%)
May 15, 2023
7.990
8.238
7.960
8.090
228,601
+0.11(+1.38%)
May 12, 2023
8.120
8.265
7.940
7.980
213,746
-0.11(-1.36%)
May 11, 2023
8.180
8.180
7.910
8.090
170,315
-0.18(-2.18%)
May 10, 2023
8.400
8.440
8.230
8.270
271,198
-0.05(-0.60%)
May 09, 2023
8.050
8.340
8.050
8.320
386,783
+0.24(+2.97%)
May 08, 2023
7.940
8.130
7.940
8.080
257,461
+0.11(+1.38%)
May 05, 2023
7.800
8.040
7.790
7.970
155,164
+0.19(+2.44%)
May 04, 2023
8.050
8.150
7.730
7.780
263,290
-0.30(-3.71%)
May 03, 2023
8.410
8.460
8.080
8.080
235,588
-0.33(-3.92%)
May 02, 2023
8.350
8.410
8.150
8.410
689,526
+0.06(+0.72%)
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.