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
Aravive Inc
(NQ:
ARAV
)
0.0401
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 26, 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, 2021
5.600
5.640
5.170
5.250
282,900
-0.36(-6.42%)
Apr 29, 2021
5.900
5.900
5.450
5.610
157,923
-0.25(-4.27%)
Apr 28, 2021
5.550
6.010
5.320
5.860
503,398
-0.13(-2.17%)
Apr 27, 2021
5.900
6.330
5.700
5.990
589,894
+0.60(+11.13%)
Apr 26, 2021
5.280
5.430
5.280
5.390
60,647
+0.09(+1.70%)
Apr 23, 2021
5.250
5.350
5.100
5.300
78,400
+0.10(+1.92%)
Apr 22, 2021
5.420
5.580
5.150
5.200
149,539
-0.25(-4.59%)
Apr 21, 2021
5.140
5.510
5.140
5.450
153,842
+0.28(+5.42%)
Apr 20, 2021
5.120
5.240
4.950
5.170
124,066
-0.02(-0.39%)
Apr 19, 2021
5.180
5.280
5.050
5.190
123,267
+0.01(+0.19%)
Apr 16, 2021
5.490
5.490
5.110
5.180
122,500
-0.26(-4.78%)
Apr 15, 2021
5.510
5.650
5.270
5.440
117,029
-0.03(-0.55%)
Apr 14, 2021
5.380
5.650
5.380
5.470
117,170
+0.07(+1.30%)
Apr 13, 2021
5.300
5.460
5.210
5.400
99,176
+0.06(+1.12%)
Apr 12, 2021
5.400
5.490
5.200
5.340
197,657
-0.15(-2.73%)
Apr 09, 2021
5.840
5.860
5.440
5.490
259,100
-0.36(-6.15%)
Apr 08, 2021
5.700
5.900
5.650
5.850
160,803
+0.17(+2.99%)
Apr 07, 2021
5.790
5.860
5.600
5.680
180,524
-0.12(-2.07%)
Apr 06, 2021
6.100
6.250
5.670
5.800
182,481
-0.26(-4.29%)
Apr 05, 2021
6.540
6.540
5.920
6.060
186,081
-0.36(-5.61%)
Apr 01, 2021
6.550
6.800
6.240
6.420
122,600
-0.17(-2.58%)
Mar 31, 2021
6.150
6.800
6.120
6.590
184,971
+0.47(+7.68%)
Mar 30, 2021
6.070
6.300
6.000
6.120
97,956
+0.11(+1.83%)
Mar 29, 2021
6.550
6.720
5.940
6.010
219,325
-0.56(-8.52%)
Mar 26, 2021
7.000
7.000
6.500
6.570
99,500
-0.41(-5.87%)
Mar 25, 2021
6.720
7.210
6.230
6.980
381,264
+0.17(+2.50%)
Mar 24, 2021
7.380
7.460
6.680
6.810
264,239
-0.48(-6.58%)
Mar 23, 2021
7.800
7.930
7.240
7.290
284,082
-0.64(-8.07%)
Mar 22, 2021
9.050
9.240
7.770
7.930
766,791
-1.31(-14.18%)
Mar 19, 2021
8.790
9.950
8.790
9.240
1,124,300
+0.67(+7.82%)
Mar 18, 2021
8.240
9.340
8.200
8.570
906,369
+0.36(+4.38%)
Mar 17, 2021
7.820
8.300
7.660
8.210
305,948
+0.58(+7.60%)
Mar 16, 2021
7.810
8.250
7.510
7.630
340,541
+0.00(+0.00%)
Mar 15, 2021
7.500
7.890
7.300
7.630
354,579
+0.41(+5.68%)
Mar 12, 2021
6.920
7.370
6.770
7.220
210,300
+0.14(+1.98%)
Mar 11, 2021
7.030
7.200
6.900
7.080
122,394
+0.13(+1.87%)
Mar 10, 2021
7.290
7.390
6.800
6.950
154,989
-0.25(-3.47%)
Mar 09, 2021
7.020
7.420
6.990
7.200
168,511
+0.22(+3.15%)
Mar 08, 2021
7.260
7.429
6.760
6.980
423,791
+0.52(+8.05%)
Mar 05, 2021
6.640
6.700
6.010
6.460
224,700
-0.06(-0.92%)
Mar 04, 2021
6.610
6.670
6.190
6.520
198,868
-0.16(-2.40%)
Mar 03, 2021
6.750
6.980
6.530
6.680
93,777
-0.11(-1.62%)
Mar 02, 2021
6.910
7.000
6.700
6.790
103,147
-0.06(-0.88%)
Mar 01, 2021
7.210
7.450
6.840
6.850
136,497
+0.04(+0.59%)
Feb 26, 2021
7.000
7.270
6.640
6.810
125,900
-0.30(-4.22%)
Feb 25, 2021
7.300
7.560
6.910
7.110
109,590
-0.23(-3.13%)
Feb 24, 2021
7.010
7.690
6.960
7.340
94,284
+0.32(+4.56%)
Feb 23, 2021
7.590
7.700
6.590
7.020
253,535
-0.83(-10.57%)
Feb 22, 2021
8.180
8.350
7.830
7.850
130,921
-0.35(-4.27%)
Feb 19, 2021
8.270
8.470
8.050
8.200
172,000
-0.02(-0.24%)
Feb 18, 2021
8.420
8.510
8.050
8.220
187,554
-0.18(-2.14%)
Feb 17, 2021
8.410
8.580
7.800
8.400
312,021
+0.01(+0.12%)
Feb 16, 2021
7.790
8.950
7.610
8.390
936,079
+1.10(+15.09%)
Feb 12, 2021
6.750
7.750
6.730
7.290
533,600
+0.44(+6.42%)
Feb 11, 2021
6.160
7.150
6.160
6.850
434,774
+0.69(+11.20%)
Feb 10, 2021
6.420
6.560
5.860
6.160
141,698
-0.17(-2.69%)
Feb 09, 2021
6.300
6.580
6.100
6.330
178,500
+0.04(+0.64%)
Feb 08, 2021
5.650
6.540
5.610
6.290
398,331
+0.68(+12.12%)
Feb 05, 2021
5.660
5.720
5.420
5.610
110,300
+0.01(+0.18%)
Feb 04, 2021
5.550
5.730
5.480
5.600
81,099
+0.05(+0.90%)
Feb 03, 2021
5.400
5.780
5.310
5.550
137,340
+0.09(+1.65%)
Feb 02, 2021
5.180
5.520
5.090
5.460
129,594
+0.35(+6.85%)
Feb 01, 2021
5.320
5.320
5.100
5.110
116,410
-0.14(-2.67%)
Jan 29, 2021
5.470
5.630
5.050
5.250
138,500
-0.26(-4.72%)
Jan 28, 2021
5.700
5.800
5.350
5.510
93,964
+0.00(+0.00%)
Jan 27, 2021
5.700
5.839
5.410
5.510
140,985
-0.39(-6.61%)
Jan 26, 2021
6.010
6.030
5.740
5.900
93,022
-0.05(-0.84%)
Jan 25, 2021
5.790
6.010
5.710
5.950
101,815
+0.15(+2.59%)
Jan 22, 2021
5.730
5.950
5.540
5.800
100,000
+0.16(+2.84%)
Jan 21, 2021
5.870
5.923
5.620
5.640
85,397
-0.25(-4.24%)
Jan 20, 2021
6.120
6.120
5.760
5.890
85,373
-0.13(-2.16%)
Jan 19, 2021
5.950
6.270
5.870
6.020
158,510
+0.16(+2.73%)
Jan 15, 2021
5.720
5.920
5.648
5.860
67,200
+0.15(+2.63%)
Jan 14, 2021
5.710
5.920
5.660
5.710
96,619
+0.09(+1.60%)
Jan 13, 2021
5.410
5.940
5.360
5.620
170,080
+0.15(+2.74%)
Jan 12, 2021
5.430
5.735
5.380
5.470
71,027
+0.05(+0.92%)
Jan 11, 2021
5.550
5.680
5.310
5.420
88,948
-0.20(-3.56%)
Jan 08, 2021
5.690
5.770
5.483
5.620
76,900
-0.05(-0.88%)
Jan 07, 2021
5.530
5.730
5.380
5.670
93,809
+0.15(+2.72%)
Jan 06, 2021
5.370
5.628
5.370
5.520
98,524
+0.18(+3.37%)
Jan 05, 2021
5.450
5.520
5.250
5.340
90,233
-0.01(-0.19%)
Jan 04, 2021
5.720
5.790
5.280
5.350
162,682
-0.29(-5.14%)
Dec 31, 2020
5.640
5.640
5.640
61,917
-0.34(-5.69%)
Dec 30, 2020
5.910
6.010
5.740
5.980
61,917
+0.11(+1.87%)
Dec 29, 2020
6.100
6.140
5.610
5.870
229,262
-0.17(-2.81%)
Dec 28, 2020
6.230
6.390
6.000
6.040
92,831
-0.14(-2.27%)
Dec 24, 2020
6.320
6.350
6.110
6.180
28,200
-0.12(-1.90%)
Dec 23, 2020
6.300
6.390
6.140
6.300
90,295
+0.07(+1.12%)
Dec 22, 2020
6.260
6.360
6.090
6.230
74,104
-0.06(-0.95%)
Dec 21, 2020
6.000
6.420
5.970
6.290
99,189
+0.10(+1.62%)
Dec 18, 2020
6.540
6.540
6.130
6.190
172,400
-0.24(-3.73%)
Dec 17, 2020
6.190
6.550
6.130
6.430
105,774
+0.25(+4.05%)
Dec 16, 2020
6.580
6.580
6.160
6.180
115,017
-0.32(-4.92%)
Dec 15, 2020
6.490
6.830
6.200
6.500
124,188
+0.15(+2.36%)
Dec 14, 2020
6.450
6.600
6.070
6.350
220,451
+0.10(+1.60%)
Dec 11, 2020
6.290
6.380
5.900
6.250
167,400
+0.02(+0.32%)
Dec 10, 2020
5.960
6.380
5.950
6.230
208,639
+0.22(+3.66%)
Dec 09, 2020
6.600
6.728
5.850
6.010
540,177
-0.50(-7.68%)
Dec 08, 2020
6.140
7.250
5.910
6.510
1,855,426
+0.74(+12.82%)
Dec 07, 2020
5.790
5.900
5.661
5.770
60,011
+0.03(+0.52%)
Dec 04, 2020
5.730
5.950
5.690
5.740
94,400
+0.06(+1.06%)
Dec 03, 2020
5.940
5.995
5.650
5.680
75,839
-0.11(-1.90%)
Dec 02, 2020
5.640
5.870
5.550
5.790
64,984
+0.11(+1.94%)
Dec 01, 2020
5.820
6.050
5.600
5.680
98,254
-0.13(-2.24%)
Nov 30, 2020
5.640
5.840
5.380
5.810
99,412
+0.17(+3.01%)
Nov 27, 2020
5.750
5.892
5.620
5.640
52,600
-0.15(-2.59%)
Nov 25, 2020
5.860
6.000
5.652
5.790
77,700
-0.13(-2.20%)
Nov 24, 2020
5.360
6.050
5.350
5.920
215,143
+0.59(+11.07%)
Nov 23, 2020
5.590
5.678
5.290
5.330
88,679
-0.16(-2.91%)
Nov 20, 2020
5.570
5.660
5.330
5.490
133,300
-0.16(-2.83%)
Nov 19, 2020
5.810
5.850
5.550
5.650
108,231
-0.16(-2.75%)
Nov 18, 2020
6.150
6.400
5.760
5.810
145,973
-0.30(-4.91%)
Nov 17, 2020
6.140
6.280
5.630
6.110
243,303
-0.15(-2.40%)
Nov 16, 2020
5.740
6.435
5.550
6.260
336,509
+0.72(+13.00%)
Nov 13, 2020
5.450
5.650
5.180
5.540
186,000
+0.19(+3.55%)
Nov 12, 2020
5.290
5.400
5.040
5.350
135,386
+0.05(+0.94%)
Nov 11, 2020
5.290
5.480
5.020
5.300
140,503
+0.09(+1.73%)
Nov 10, 2020
5.110
5.350
4.810
5.210
129,998
+0.43(+9.00%)
Nov 09, 2020
4.720
4.940
4.410
4.780
93,900
+0.42(+9.63%)
Nov 06, 2020
4.630
4.798
4.270
4.360
144,200
-0.49(-10.10%)
Nov 05, 2020
4.910
4.980
4.740
4.850
60,988
+0.04(+0.83%)
Nov 04, 2020
4.880
5.150
4.700
4.810
74,257
-0.12(-2.43%)
Nov 03, 2020
4.830
4.980
4.530
4.930
69,555
+0.22(+4.67%)
Nov 02, 2020
4.750
4.750
4.450
4.710
95,624
+0.08(+1.73%)
Oct 30, 2020
4.770
4.790
4.420
4.630
122,500
-0.16(-3.34%)
Oct 29, 2020
4.630
4.820
4.540
4.790
65,898
+0.12(+2.57%)
Oct 28, 2020
4.760
4.760
4.540
4.670
148,050
-0.25(-5.08%)
Oct 27, 2020
4.930
4.980
4.710
4.920
112,421
-0.01(-0.20%)
Oct 26, 2020
5.200
5.200
4.860
4.930
82,350
-0.30(-5.74%)
Oct 23, 2020
5.220
5.300
5.030
5.230
55,500
+0.06(+1.16%)
Oct 22, 2020
5.220
5.330
5.050
5.170
80,418
-0.03(-0.58%)
Oct 21, 2020
5.120
5.390
4.990
5.200
97,076
+0.14(+2.77%)
Oct 20, 2020
5.290
5.290
4.860
5.060
178,188
-0.22(-4.17%)
Oct 19, 2020
5.070
5.500
5.010
5.280
158,059
+0.21(+4.14%)
Oct 16, 2020
5.020
5.210
5.000
5.070
41,800
+0.04(+0.80%)
Oct 15, 2020
4.960
5.070
4.830
5.030
69,110
-0.02(-0.40%)
Oct 14, 2020
5.130
5.240
4.960
5.050
55,320
-0.10(-1.94%)
Oct 13, 2020
4.960
5.230
4.950
5.150
68,620
+0.16(+3.21%)
Oct 12, 2020
5.240
5.240
4.950
4.990
82,383
-0.21(-4.04%)
Oct 09, 2020
4.940
5.220
4.880
5.200
75,100
+0.27(+5.48%)
Oct 08, 2020
5.080
5.110
4.880
4.930
75,617
-0.06(-1.20%)
Oct 07, 2020
4.880
5.060
4.670
4.990
103,701
+0.11(+2.25%)
Oct 06, 2020
5.090
5.190
4.840
4.880
85,263
-0.16(-3.17%)
Oct 05, 2020
4.870
5.120
4.800
5.040
101,777
+0.24(+5.00%)
Oct 02, 2020
4.620
4.850
4.600
4.800
132,600
+0.06(+1.27%)
Oct 01, 2020
4.855
4.855
4.650
4.740
98,307
+0.04(+0.85%)
Sep 30, 2020
4.900
4.900
4.600
4.700
113,657
-0.14(-2.89%)
Sep 29, 2020
4.830
5.010
4.760
4.840
136,649
-0.11(-2.22%)
Sep 28, 2020
5.130
5.260
4.810
4.950
117,175
-0.06(-1.20%)
Sep 25, 2020
4.920
5.046
4.820
5.010
100,800
+0.07(+1.42%)
Sep 24, 2020
5.200
5.234
4.850
4.940
187,582
-0.17(-3.33%)
Sep 23, 2020
5.650
5.710
5.050
5.110
186,420
-0.51(-9.07%)
Sep 22, 2020
5.800
5.830
5.580
5.620
102,025
-0.10(-1.75%)
Sep 21, 2020
6.180
6.180
5.600
5.720
191,677
-0.51(-8.19%)
Sep 18, 2020
5.980
6.240
5.951
6.230
246,600
+0.42(+7.23%)
Sep 17, 2020
6.010
6.010
5.670
5.810
80,469
-0.26(-4.28%)
Sep 16, 2020
6.040
6.320
5.930
6.070
136,101
+0.08(+1.34%)
Sep 15, 2020
5.720
6.250
5.560
5.990
287,180
+0.36(+6.39%)
Sep 14, 2020
5.210
5.700
5.200
5.630
156,301
+0.55(+10.83%)
Sep 11, 2020
5.230
5.360
5.000
5.080
81,200
-0.15(-2.87%)
Sep 10, 2020
5.290
5.490
5.160
5.230
102,757
-0.03(-0.57%)
Sep 09, 2020
5.260
5.420
5.200
5.260
134,948
+0.04(+0.77%)
Sep 08, 2020
5.020
5.370
5.000
5.220
86,934
+0.05(+0.97%)
Sep 04, 2020
5.300
5.350
4.720
5.170
256,900
-0.13(-2.45%)
Sep 03, 2020
5.470
5.590
5.210
5.300
124,404
-0.13(-2.39%)
Sep 02, 2020
5.290
5.515
5.200
5.430
126,476
+0.14(+2.65%)
Sep 01, 2020
5.740
5.740
5.230
5.290
219,401
-0.41(-7.19%)
Aug 31, 2020
5.800
5.860
5.530
5.700
200,957
-0.13(-2.23%)
Aug 28, 2020
5.710
5.860
5.680
5.830
122,000
+0.10(+1.75%)
Aug 27, 2020
5.830
5.920
5.560
5.730
235,550
-0.08(-1.38%)
Aug 26, 2020
6.170
6.170
5.760
5.810
135,232
-0.27(-4.44%)
Aug 25, 2020
5.930
6.250
5.800
6.080
202,776
+0.15(+2.53%)
Aug 24, 2020
6.290
6.290
5.870
5.930
222,508
-0.21(-3.42%)
Aug 21, 2020
6.520
6.607
6.100
6.140
262,000
-0.45(-6.83%)
Aug 20, 2020
6.650
6.700
6.300
6.590
169,962
-0.07(-1.05%)
Aug 19, 2020
6.500
6.840
6.390
6.660
263,759
+0.19(+2.94%)
Aug 18, 2020
6.470
6.605
6.260
6.470
203,599
+0.06(+0.94%)
Aug 17, 2020
6.500
6.520
6.070
6.410
350,087
-0.03(-0.47%)
Aug 14, 2020
6.190
6.740
5.950
6.440
873,100
+0.49(+8.24%)
Aug 13, 2020
5.820
6.100
5.620
5.950
311,418
+0.12(+2.06%)
Aug 12, 2020
5.830
6.050
5.740
5.830
199,485
+0.04(+0.69%)
Aug 11, 2020
6.150
6.150
5.620
5.790
592,584
-0.20(-3.34%)
Aug 10, 2020
6.050
6.650
5.900
5.990
379,472
-0.04(-0.66%)
Aug 07, 2020
5.580
6.240
5.430
6.030
470,300
+0.46(+8.26%)
Aug 06, 2020
6.000
6.020
5.500
5.570
368,300
-0.33(-5.59%)
Aug 05, 2020
6.010
6.220
5.770
5.900
358,278
+0.17(+2.97%)
Aug 04, 2020
6.000
6.160
5.720
5.730
476,384
-0.26(-4.34%)
Aug 03, 2020
5.920
6.170
5.780
5.990
513,220
+0.10(+1.70%)
Jul 31, 2020
6.200
6.223
5.700
5.890
278,700
-0.26(-4.23%)
Jul 30, 2020
6.170
6.630
6.020
6.150
491,393
-0.04(-0.65%)
Jul 29, 2020
6.610
6.610
6.000
6.190
519,179
-0.47(-7.06%)
Jul 28, 2020
7.000
7.000
6.550
6.660
388,903
-0.43(-6.06%)
Jul 27, 2020
7.920
8.210
7.030
7.090
295,278
-0.82(-10.37%)
Jul 24, 2020
9.140
9.140
7.910
7.910
279,900
-1.09(-12.11%)
Jul 23, 2020
10.56
10.91
8.900
9.000
543,370
-1.39(-13.38%)
Jul 22, 2020
10.72
10.85
10.26
10.39
79,573
-0.36(-3.35%)
Jul 21, 2020
10.40
10.88
10.17
10.75
160,630
+0.50(+4.88%)
Jul 20, 2020
10.60
11.35
10.05
10.25
259,191
-0.33(-3.12%)
Jul 17, 2020
10.62
11.12
10.49
10.58
110,600
-0.13(-1.21%)
Jul 16, 2020
11.03
11.03
10.63
10.71
89,712
-0.46(-4.12%)
Jul 15, 2020
10.87
11.43
10.65
11.17
119,953
+0.54(+5.08%)
Jul 14, 2020
10.58
10.81
10.35
10.63
115,975
+0.03(+0.28%)
Jul 13, 2020
11.22
11.42
10.58
10.60
140,945
-0.49(-4.42%)
Jul 10, 2020
11.17
11.40
11.02
11.09
74,700
-0.24(-2.12%)
Jul 09, 2020
11.66
11.77
11.00
11.33
140,479
-0.24(-2.07%)
Jul 08, 2020
12.06
12.18
11.26
11.57
164,969
-0.49(-4.06%)
Jul 07, 2020
11.97
12.36
11.96
12.06
69,747
+0.14(+1.17%)
Jul 06, 2020
11.91
12.00
11.31
11.92
198,374
+0.28(+2.41%)
Jul 02, 2020
11.62
11.96
11.09
11.64
159,100
+0.21(+1.84%)
Jul 01, 2020
11.71
12.16
11.19
11.43
128,982
-0.21(-1.80%)
Jun 30, 2020
12.05
12.16
11.42
11.64
211,950
-0.36(-3.00%)
Jun 29, 2020
13.18
13.37
11.37
12.00
529,364
-2.10(-14.89%)
Jun 26, 2020
14.71
14.87
13.52
14.10
1,726,800
-0.71(-4.79%)
Jun 25, 2020
14.35
14.94
14.08
14.81
229,727
+0.70(+4.96%)
Jun 24, 2020
14.33
14.59
13.48
14.11
154,118
-0.21(-1.47%)
Jun 23, 2020
14.58
14.73
14.27
14.32
126,709
-0.18(-1.24%)
Jun 22, 2020
14.51
14.51
14.19
14.50
108,839
-0.02(-0.14%)
Jun 19, 2020
14.18
14.73
14.09
14.52
261,600
+0.39(+2.76%)
Jun 18, 2020
13.46
14.19
13.46
14.13
102,249
+0.58(+4.28%)
Jun 17, 2020
13.70
13.81
13.46
13.55
60,153
-0.12(-0.88%)
Jun 16, 2020
14.24
14.24
13.14
13.67
96,869
-0.17(-1.23%)
Jun 15, 2020
12.07
14.16
12.07
13.84
170,564
+1.43(+11.52%)
Jun 12, 2020
12.29
12.63
11.87
12.41
74,900
+0.44(+3.68%)
Jun 11, 2020
12.92
13.19
11.71
11.97
107,442
-1.06(-8.14%)
Jun 10, 2020
12.53
13.67
12.37
13.03
106,503
+0.42(+3.33%)
Jun 09, 2020
12.51
12.88
12.50
12.61
91,151
-0.11(-0.86%)
Jun 08, 2020
12.08
12.89
12.08
12.72
111,334
+0.57(+4.69%)
Jun 05, 2020
12.28
12.68
12.02
12.15
87,100
-0.05(-0.41%)
Jun 04, 2020
12.53
12.83
11.92
12.20
98,553
-0.42(-3.33%)
Jun 03, 2020
13.07
13.24
12.62
12.62
129,900
-0.39(-3.00%)
Jun 02, 2020
12.70
13.10
12.36
13.01
111,543
+0.29(+2.28%)
Jun 01, 2020
12.76
13.19
12.58
12.72
108,807
-0.09(-0.70%)
May 29, 2020
12.17
12.88
12.15
12.81
139,700
+0.57(+4.66%)
May 28, 2020
12.26
12.50
11.56
12.24
125,087
-0.01(-0.08%)
May 27, 2020
12.82
12.87
11.90
12.25
80,483
-0.47(-3.69%)
May 26, 2020
12.90
13.24
12.50
12.72
139,779
-0.05(-0.39%)
May 22, 2020
13.00
13.19
12.68
12.77
51,200
-0.32(-2.44%)
May 21, 2020
12.98
13.24
12.50
13.09
87,053
+0.17(+1.32%)
May 20, 2020
12.40
13.08
12.40
12.92
81,130
+0.69(+5.64%)
May 19, 2020
12.63
12.97
12.20
12.23
98,386
-0.34(-2.70%)
May 18, 2020
12.90
13.19
12.33
12.57
104,705
+0.13(+1.05%)
May 15, 2020
12.65
13.00
12.21
12.44
87,500
-0.25(-1.97%)
May 14, 2020
12.15
12.91
11.75
12.69
105,890
+0.22(+1.76%)
May 13, 2020
13.52
13.74
12.00
12.47
141,412
-1.00(-7.42%)
May 12, 2020
14.02
14.52
13.21
13.47
188,050
-0.83(-5.80%)
May 11, 2020
11.75
14.47
11.75
14.30
297,247
+2.56(+21.81%)
May 08, 2020
11.47
11.99
10.87
11.74
155,600
+0.24(+2.09%)
May 07, 2020
10.72
11.85
10.54
11.50
140,735
-0.34(-2.87%)
May 06, 2020
12.04
12.25
11.64
11.84
129,822
-0.12(-1.00%)
May 05, 2020
12.22
12.56
11.72
11.96
111,921
+0.00(+0.00%)
May 04, 2020
11.02
12.08
10.62
11.96
131,244
+0.75(+6.69%)
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.