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
Wrap Technologies, Inc. - Common Stock
(NQ:
WRAP
)
1.670
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 29, 2022
2.630
2.700
2.580
2.650
194,612
+0.06(+2.32%)
Apr 28, 2022
2.600
2.640
2.430
2.590
173,332
+0.00(+0.00%)
Apr 27, 2022
2.810
2.810
2.570
2.590
137,940
-0.14(-5.13%)
Apr 26, 2022
2.870
2.890
2.710
2.730
87,519
-0.09(-3.19%)
Apr 25, 2022
3.010
3.140
2.720
2.820
407,176
-0.24(-7.84%)
Apr 22, 2022
3.420
3.500
2.970
3.060
476,374
-0.40(-11.56%)
Apr 21, 2022
3.180
3.720
3.130
3.460
1,076,274
+0.36(+11.61%)
Apr 20, 2022
2.940
3.250
2.910
3.100
311,979
+0.22(+7.64%)
Apr 19, 2022
2.930
2.930
2.780
2.880
303,350
-0.01(-0.35%)
Apr 18, 2022
2.530
2.900
2.390
2.890
1,638,824
+0.34(+13.33%)
Apr 14, 2022
2.600
2.680
2.550
2.550
125,417
-0.03(-1.16%)
Apr 13, 2022
2.590
2.620
2.560
2.580
72,333
+0.02(+0.78%)
Apr 12, 2022
2.700
2.740
2.520
2.560
135,100
-0.15(-5.54%)
Apr 11, 2022
2.900
2.990
2.650
2.710
131,330
-0.19(-6.55%)
Apr 08, 2022
2.900
3.070
2.850
2.900
331,131
+0.05(+1.75%)
Apr 07, 2022
2.670
2.900
2.630
2.850
148,368
+0.14(+5.17%)
Apr 06, 2022
2.800
2.840
2.620
2.710
95,991
-0.11(-3.90%)
Apr 05, 2022
2.820
2.882
2.730
2.820
98,063
+0.05(+1.81%)
Apr 04, 2022
2.720
2.894
2.690
2.770
66,007
+0.09(+3.36%)
Apr 01, 2022
2.660
2.790
2.660
2.680
170,388
-0.02(-0.74%)
Mar 31, 2022
2.810
2.820
2.600
2.700
148,961
-0.14(-4.93%)
Mar 30, 2022
2.870
2.990
2.810
2.840
145,651
-0.07(-2.41%)
Mar 29, 2022
2.730
2.970
2.610
2.910
265,592
+0.22(+8.18%)
Mar 28, 2022
2.610
2.770
2.560
2.690
113,779
+0.13(+5.08%)
Mar 25, 2022
2.590
2.640
2.500
2.560
67,765
-0.02(-0.78%)
Mar 24, 2022
2.560
2.620
2.450
2.580
94,451
+0.03(+1.18%)
Mar 23, 2022
2.360
2.640
2.350
2.550
191,990
+0.15(+6.25%)
Mar 22, 2022
2.420
2.460
2.310
2.400
108,303
-0.02(-0.83%)
Mar 21, 2022
2.570
2.660
2.300
2.420
196,587
-0.09(-3.59%)
Mar 18, 2022
2.190
2.530
2.150
2.510
291,357
+0.38(+17.84%)
Mar 17, 2022
2.100
2.226
2.020
2.130
113,358
+0.06(+2.90%)
Mar 16, 2022
1.800
2.110
1.780
2.070
287,563
+0.31(+17.61%)
Mar 15, 2022
1.790
1.830
1.600
1.760
208,430
+0.03(+1.73%)
Mar 14, 2022
1.840
1.840
1.710
1.730
174,328
-0.11(-5.98%)
Mar 11, 2022
2.010
2.010
1.810
1.840
264,370
-0.15(-7.54%)
Mar 10, 2022
2.010
2.040
1.900
1.990
166,435
-0.02(-1.00%)
Mar 09, 2022
2.010
2.100
1.950
2.010
64,711
+0.03(+1.52%)
Mar 08, 2022
2.010
2.050
1.870
1.980
130,620
-0.04(-1.98%)
Mar 07, 2022
1.860
2.150
1.860
2.020
237,541
+0.14(+7.45%)
Mar 04, 2022
1.990
2.034
1.800
1.880
270,495
-0.11(-5.53%)
Mar 03, 2022
2.130
2.140
1.910
1.990
340,904
-0.14(-6.57%)
Mar 02, 2022
2.200
2.250
2.070
2.130
111,404
+0.00(+0.00%)
Mar 01, 2022
2.160
2.290
2.100
2.130
93,526
-0.04(-1.84%)
Feb 28, 2022
2.260
2.290
2.170
2.170
113,978
-0.10(-4.41%)
Feb 25, 2022
2.260
2.300
2.230
2.270
95,036
+0.01(+0.44%)
Feb 24, 2022
2.100
2.260
2.110
2.260
291,691
-0.01(-0.44%)
Feb 23, 2022
2.260
2.350
2.240
2.270
96,755
+0.01(+0.44%)
Feb 22, 2022
2.360
2.399
2.250
2.260
171,844
-0.10(-4.24%)
Feb 18, 2022
2.360
0
-0.07(-2.88%)
Feb 17, 2022
2.580
2.580
2.400
2.430
163,618
-0.11(-4.33%)
Feb 16, 2022
2.800
2.800
2.480
2.540
328,179
-0.28(-9.93%)
Feb 15, 2022
2.700
2.850
2.675
2.820
105,965
+0.17(+6.42%)
Feb 14, 2022
2.780
2.830
2.620
2.650
77,258
-0.08(-2.93%)
Feb 11, 2022
2.800
2.890
2.703
2.730
144,525
-0.08(-2.85%)
Feb 10, 2022
2.810
2.810
2.720
2.810
132,616
-0.02(-0.71%)
Feb 09, 2022
2.760
2.870
2.740
2.830
161,146
+0.07(+2.54%)
Feb 08, 2022
2.790
2.794
2.620
2.760
121,251
+0.03(+1.10%)
Feb 07, 2022
2.690
2.860
2.650
2.730
226,544
+0.09(+3.41%)
Feb 04, 2022
2.600
2.660
2.560
2.640
124,151
+0.05(+1.93%)
Feb 03, 2022
2.630
2.510
2.590
183,430
-0.06(-2.26%)
Feb 02, 2022
2.700
2.700
2.520
2.650
143,742
+0.00(+0.00%)
Feb 01, 2022
2.700
2.710
2.560
2.650
201,541
-0.03(-1.12%)
Jan 31, 2022
2.500
2.680
2.680
365,494
+0.29(+12.13%)
Jan 28, 2022
2.250
2.440
2.130
2.390
349,163
+0.16(+7.17%)
Jan 27, 2022
2.560
2.565
2.210
2.230
339,767
-0.19(-7.85%)
Jan 26, 2022
2.650
2.650
2.390
2.420
510,152
-0.16(-6.20%)
Jan 25, 2022
2.160
2.680
2.110
2.580
1,008,791
+0.20(+8.40%)
Jan 24, 2022
3.430
3.490
2.220
2.380
2,179,052
-1.54(-39.29%)
Jan 21, 2022
3.950
4.040
3.900
3.920
237,663
-0.06(-1.51%)
Jan 20, 2022
4.010
4.180
3.950
3.980
154,839
-0.03(-0.75%)
Jan 19, 2022
4.070
4.095
3.990
4.010
100,884
-0.07(-1.72%)
Jan 18, 2022
4.050
4.100
3.981
4.080
113,804
-0.05(-1.21%)
Jan 14, 2022
4.130
0
+0.08(+1.98%)
Jan 13, 2022
4.520
4.520
4.020
4.050
190,964
-0.29(-6.68%)
Jan 12, 2022
4.200
4.564
4.160
4.340
327,885
+0.15(+3.58%)
Jan 11, 2022
4.000
4.300
3.890
4.190
279,472
+0.22(+5.54%)
Jan 10, 2022
4.090
4.090
3.880
3.970
208,956
-0.15(-3.64%)
Jan 07, 2022
4.060
4.150
4.035
4.120
69,834
+0.04(+0.98%)
Jan 06, 2022
4.060
4.140
3.940
4.080
117,042
+0.04(+0.99%)
Jan 05, 2022
4.050
4.250
4.010
4.040
150,010
-0.05(-1.22%)
Jan 04, 2022
4.230
4.330
4.040
4.090
168,375
-0.16(-3.76%)
Jan 03, 2022
4.040
4.250
3.960
4.250
252,729
+0.32(+8.14%)
Dec 31, 2021
4.000
4.150
3.920
3.930
428,102
-0.13(-3.20%)
Dec 30, 2021
4.040
4.210
4.025
4.060
324,167
-0.02(-0.49%)
Dec 29, 2021
4.070
4.120
4.010
4.080
223,056
-0.02(-0.49%)
Dec 28, 2021
4.180
4.210
4.070
4.100
189,882
-0.09(-2.15%)
Dec 27, 2021
4.370
4.470
4.120
4.190
356,056
-0.21(-4.77%)
Dec 23, 2021
4.400
4.450
4.260
4.400
137,527
+0.00(+0.00%)
Dec 22, 2021
4.200
4.506
4.200
4.400
198,824
+0.17(+4.02%)
Dec 21, 2021
4.130
4.270
4.130
4.230
166,068
+0.10(+2.42%)
Dec 20, 2021
4.180
4.290
4.090
4.130
109,940
-0.17(-3.95%)
Dec 17, 2021
4.060
4.310
4.022
4.300
839,468
+0.12(+2.87%)
Dec 16, 2021
4.130
4.220
4.000
4.180
382,025
-0.05(-1.18%)
Dec 15, 2021
4.060
4.260
3.950
4.230
321,286
+0.13(+3.17%)
Dec 14, 2021
4.130
4.290
4.040
4.100
271,900
+0.06(+1.49%)
Dec 13, 2021
4.680
4.692
4.030
4.040
685,753
-0.74(-15.48%)
Dec 10, 2021
5.010
5.170
4.730
4.780
138,787
-0.20(-4.02%)
Dec 09, 2021
4.950
5.260
4.880
4.980
220,615
+0.03(+0.61%)
Dec 08, 2021
4.840
5.170
4.800
4.950
138,829
+0.12(+2.48%)
Dec 07, 2021
4.570
5.030
4.565
4.830
254,846
+0.40(+9.03%)
Dec 06, 2021
4.550
4.570
4.340
4.430
228,777
-0.12(-2.64%)
Dec 03, 2021
4.680
4.680
4.500
4.550
229,546
-0.12(-2.57%)
Dec 02, 2021
4.570
4.750
4.560
4.670
233,944
+0.12(+2.64%)
Dec 01, 2021
4.530
4.900
4.530
4.550
320,594
+0.05(+1.11%)
Nov 30, 2021
4.930
4.970
4.530
4.500
848,669
-0.49(-9.82%)
Nov 29, 2021
5.000
5.100
4.960
4.990
110,627
-0.01(-0.20%)
Nov 26, 2021
5.030
5.140
4.990
5.000
122,052
-0.15(-2.91%)
Nov 24, 2021
5.190
5.275
5.120
5.150
153,188
-0.10(-1.90%)
Nov 23, 2021
5.180
5.250
5.010
5.250
179,694
+0.14(+2.74%)
Nov 22, 2021
5.410
5.410
5.100
5.110
304,683
-0.31(-5.72%)
Nov 19, 2021
5.360
5.750
5.300
5.420
485,460
-0.01(-0.18%)
Nov 18, 2021
5.600
5.450
5.400
5.430
249,852
-0.24(-4.23%)
Nov 17, 2021
5.620
5.800
5.560
5.670
154,823
-0.01(-0.18%)
Nov 16, 2021
5.590
5.707
5.450
5.680
160,444
+0.09(+1.61%)
Nov 15, 2021
5.840
5.895
5.490
5.590
583,576
-0.28(-4.77%)
Nov 12, 2021
5.980
5.997
5.750
5.870
160,211
-0.04(-0.68%)
Nov 11, 2021
6.150
6.280
5.860
5.910
164,197
-0.31(-4.98%)
Nov 10, 2021
6.000
6.220
333,303
+0.18(+2.98%)
Nov 09, 2021
5.880
6.130
5.850
6.040
281,338
+0.09(+1.51%)
Nov 08, 2021
5.830
5.990
5.780
5.950
222,905
+0.12(+2.06%)
Nov 05, 2021
5.770
5.927
5.724
5.830
138,955
+0.06(+1.04%)
Nov 04, 2021
5.960
6.035
5.750
5.770
166,868
-0.20(-3.35%)
Nov 03, 2021
6.000
6.090
5.760
5.970
263,748
-0.04(-0.67%)
Nov 02, 2021
6.030
6.070
5.930
6.010
149,701
+0.00(+0.00%)
Nov 01, 2021
5.660
6.200
5.700
6.010
297,460
+0.31(+5.44%)
Oct 29, 2021
5.550
5.830
5.398
5.700
433,840
+0.07(+1.24%)
Oct 28, 2021
5.660
5.740
5.510
5.630
267,005
-0.06(-1.05%)
Oct 27, 2021
5.670
5.810
5.610
5.690
206,801
-0.04(-0.70%)
Oct 26, 2021
5.720
5.798
5.730
196,789
+0.00(+0.00%)
Oct 25, 2021
5.600
5.790
5.560
5.730
224,051
+0.11(+1.96%)
Oct 22, 2021
5.830
5.560
5.620
294,741
-0.25(-4.26%)
Oct 21, 2021
5.840
5.970
5.780
5.870
185,666
+0.00(+0.00%)
Oct 20, 2021
5.740
6.044
5.740
5.870
158,342
+0.09(+1.56%)
Oct 19, 2021
5.760
5.860
5.640
5.780
229,396
+0.01(+0.17%)
Oct 18, 2021
5.850
5.935
5.750
5.770
142,869
-0.16(-2.70%)
Oct 15, 2021
6.000
6.050
5.910
5.930
98,722
-0.01(-0.17%)
Oct 14, 2021
6.150
6.200
5.900
5.940
164,716
-0.18(-2.94%)
Oct 13, 2021
5.940
6.150
5.833
6.120
163,934
+0.24(+4.08%)
Oct 12, 2021
6.050
6.150
5.790
5.880
356,149
-0.15(-2.49%)
Oct 11, 2021
5.940
6.110
5.825
6.030
164,525
+0.15(+2.55%)
Oct 08, 2021
5.870
6.005
5.770
5.880
131,374
+0.02(+0.34%)
Oct 07, 2021
6.010
6.109
5.840
5.860
112,595
-0.07(-1.18%)
Oct 06, 2021
5.850
5.990
5.740
5.930
98,380
+0.03(+0.51%)
Oct 05, 2021
5.720
6.040
5.720
5.900
154,228
+0.20(+3.51%)
Oct 04, 2021
5.970
5.991
5.670
5.700
351,550
-0.33(-5.47%)
Oct 01, 2021
5.970
6.190
5.940
6.030
109,524
+0.04(+0.67%)
Sep 30, 2021
5.930
6.068
5.900
5.990
96,432
+0.07(+1.18%)
Sep 29, 2021
6.030
6.160
5.870
5.920
214,391
-0.10(-1.66%)
Sep 28, 2021
6.150
6.289
6.020
6.020
150,403
-0.21(-3.37%)
Sep 27, 2021
6.120
6.400
6.120
6.230
148,730
+0.07(+1.14%)
Sep 24, 2021
6.340
6.870
6.110
6.160
499,416
-0.26(-4.05%)
Sep 23, 2021
6.330
6.440
6.260
6.420
87,331
+0.05(+0.78%)
Sep 22, 2021
6.130
6.470
6.130
6.370
140,909
+0.25(+4.08%)
Sep 21, 2021
6.130
6.210
6.060
6.120
120,429
+0.03(+0.49%)
Sep 20, 2021
6.400
6.445
6.030
6.090
321,569
-0.49(-7.45%)
Sep 17, 2021
6.630
6.690
6.510
6.580
166,646
-0.03(-0.45%)
Sep 16, 2021
6.400
6.700
6.390
6.610
161,559
+0.19(+2.96%)
Sep 15, 2021
6.500
6.580
6.400
6.420
151,233
-0.13(-1.98%)
Sep 14, 2021
6.770
6.910
6.500
6.550
124,030
-0.19(-2.82%)
Sep 13, 2021
6.650
6.950
6.530
6.740
104,790
+0.09(+1.35%)
Sep 10, 2021
6.600
6.785
6.530
6.650
140,183
+0.04(+0.61%)
Sep 09, 2021
6.790
6.970
6.590
6.610
247,310
-0.16(-2.36%)
Sep 08, 2021
7.060
7.130
6.680
6.770
226,932
-0.35(-4.92%)
Sep 07, 2021
7.140
7.280
7.015
7.120
151,009
-0.02(-0.28%)
Sep 03, 2021
7.110
7.260
7.021
7.140
98,279
+0.06(+0.85%)
Sep 02, 2021
7.220
7.328
7.050
7.080
237,877
-0.21(-2.88%)
Sep 01, 2021
7.430
7.610
7.250
7.290
213,142
-0.18(-2.41%)
Aug 31, 2021
7.540
7.670
7.460
7.470
107,360
-0.08(-1.06%)
Aug 30, 2021
7.610
7.645
7.351
7.550
114,642
-0.06(-0.79%)
Aug 27, 2021
7.690
7.780
7.410
7.610
301,982
+0.03(+0.40%)
Aug 26, 2021
7.160
7.600
7.140
7.580
277,460
+0.42(+5.87%)
Aug 25, 2021
7.120
7.500
7.050
7.160
193,511
+0.08(+1.13%)
Aug 24, 2021
7.430
7.720
7.010
7.080
245,711
-0.23(-3.15%)
Aug 23, 2021
7.310
7.710
7.150
7.310
256,866
+0.07(+0.97%)
Aug 20, 2021
7.080
7.480
7.050
7.240
109,294
+0.15(+2.12%)
Aug 19, 2021
7.520
7.580
7.020
7.090
247,473
-0.53(-6.96%)
Aug 18, 2021
7.390
7.810
7.310
7.620
143,804
+0.19(+2.56%)
Aug 17, 2021
7.580
7.590
7.250
7.430
199,595
-0.23(-3.00%)
Aug 16, 2021
7.710
7.740
7.426
7.660
158,098
-0.12(-1.54%)
Aug 13, 2021
7.850
8.030
7.620
7.780
167,160
+0.01(+0.13%)
Aug 12, 2021
8.200
8.200
7.770
7.770
181,331
-0.40(-4.90%)
Aug 11, 2021
8.190
8.210
7.900
8.170
189,082
-0.01(-0.12%)
Aug 10, 2021
8.070
8.480
7.932
8.180
311,492
+0.17(+2.12%)
Aug 09, 2021
7.940
8.110
7.780
8.010
172,993
+0.08(+1.01%)
Aug 06, 2021
8.140
8.150
7.530
7.930
299,120
-0.03(-0.38%)
Aug 05, 2021
7.080
8.040
7.080
7.960
662,858
+0.84(+11.80%)
Aug 04, 2021
6.820
7.420
6.750
7.120
549,442
+0.22(+3.19%)
Aug 03, 2021
6.870
6.970
6.630
6.900
219,146
+0.02(+0.29%)
Aug 02, 2021
6.830
7.030
6.600
6.880
239,277
-0.04(-0.58%)
Jul 30, 2021
6.400
7.090
6.350
6.920
409,851
+0.18(+2.67%)
Jul 29, 2021
6.740
6.930
6.665
6.740
168,771
-0.03(-0.44%)
Jul 28, 2021
6.460
6.970
6.460
6.770
285,024
+0.27(+4.15%)
Jul 27, 2021
6.600
6.670
6.230
6.500
305,214
-0.05(-0.76%)
Jul 26, 2021
6.750
6.890
6.550
6.550
217,878
-0.15(-2.24%)
Jul 23, 2021
6.760
6.810
6.520
6.700
158,672
-0.13(-1.90%)
Jul 22, 2021
7.010
7.010
6.600
6.830
192,472
-0.14(-2.01%)
Jul 21, 2021
6.640
7.290
6.625
6.970
733,827
+0.26(+3.87%)
Jul 20, 2021
6.900
6.950
6.560
6.710
349,923
-0.03(-0.45%)
Jul 19, 2021
6.340
6.740
6.130
6.740
294,354
+0.24(+3.69%)
Jul 16, 2021
6.640
6.856
6.420
6.500
127,645
-0.01(-0.15%)
Jul 15, 2021
6.590
6.840
6.301
6.510
447,250
-0.15(-2.25%)
Jul 14, 2021
6.883
6.883
6.600
6.660
205,977
-0.20(-2.92%)
Jul 13, 2021
6.920
6.920
6.750
6.860
147,685
-0.07(-1.01%)
Jul 12, 2021
7.080
7.120
6.776
6.930
228,019
-0.07(-1.00%)
Jul 09, 2021
6.790
7.060
6.770
7.000
261,813
+0.19(+2.79%)
Jul 08, 2021
6.660
6.920
6.510
6.810
263,436
-0.05(-0.73%)
Jul 07, 2021
7.190
7.320
6.700
6.860
624,070
-0.38(-5.25%)
Jul 06, 2021
7.540
7.600
7.060
7.240
570,111
-0.20(-2.69%)
Jul 02, 2021
7.678
7.678
7.320
7.440
350,260
-0.19(-2.49%)
Jul 01, 2021
7.820
8.010
7.510
7.630
452,388
-0.22(-2.80%)
Jun 30, 2021
8.120
8.200
7.800
7.850
521,737
-0.37(-4.50%)
Jun 29, 2021
8.060
8.250
7.510
8.220
736,645
+0.24(+3.01%)
Jun 28, 2021
8.440
8.440
7.930
7.980
532,846
-0.33(-3.97%)
Jun 25, 2021
8.460
8.550
8.200
8.310
1,843,878
-0.19(-2.24%)
Jun 24, 2021
8.890
8.920
8.470
8.500
394,979
-0.38(-4.28%)
Jun 23, 2021
8.550
9.005
8.550
8.880
398,016
+0.22(+2.54%)
Jun 22, 2021
8.500
8.670
8.330
8.660
301,368
+0.13(+1.52%)
Jun 21, 2021
9.130
9.170
8.360
8.530
738,882
-0.65(-7.08%)
Jun 18, 2021
8.680
9.220
8.320
9.180
1,345,752
+0.44(+5.03%)
Jun 17, 2021
8.540
9.160
8.427
8.740
924,078
+0.24(+2.82%)
Jun 16, 2021
9.340
9.340
8.060
8.500
958,591
-0.89(-9.48%)
Jun 15, 2021
9.170
9.640
9.160
9.390
561,164
+0.14(+1.51%)
Jun 14, 2021
8.590
9.800
8.522
9.250
1,181,744
+0.72(+8.44%)
Jun 11, 2021
8.460
8.680
8.380
8.530
530,503
+0.17(+2.03%)
Jun 10, 2021
8.400
8.990
8.260
8.360
664,338
+0.01(+0.12%)
Jun 09, 2021
8.390
8.640
8.100
8.350
698,700
+0.08(+0.97%)
Jun 08, 2021
7.890
8.390
7.750
8.270
594,877
+0.18(+2.22%)
Jun 07, 2021
7.930
8.140
7.310
8.090
1,137,437
+0.05(+0.62%)
Jun 04, 2021
8.030
8.360
7.930
8.040
597,263
+0.13(+1.64%)
Jun 03, 2021
8.240
8.240
7.570
7.910
1,033,645
-0.28(-3.42%)
Jun 02, 2021
8.340
8.390
7.750
8.190
651,445
-0.05(-0.61%)
Jun 01, 2021
9.000
9.110
8.080
8.240
933,646
-0.72(-8.04%)
May 28, 2021
7.710
9.000
7.560
8.960
2,870,220
+1.34(+17.59%)
May 27, 2021
7.800
7.860
7.380
7.620
910,737
-0.07(-0.91%)
May 26, 2021
6.990
7.990
6.947
7.690
1,879,045
+0.75(+10.81%)
May 25, 2021
6.790
7.030
6.610
6.940
625,629
+0.28(+4.20%)
May 24, 2021
7.230
7.230
6.580
6.660
444,231
-0.46(-6.46%)
May 21, 2021
6.380
7.229
6.290
7.120
1,030,704
+0.76(+11.95%)
May 20, 2021
6.300
6.550
6.230
6.360
316,923
+0.09(+1.44%)
May 19, 2021
6.160
6.310
6.040
6.270
222,675
+0.07(+1.13%)
May 18, 2021
6.190
6.400
6.130
6.200
267,850
+0.03(+0.49%)
May 17, 2021
5.850
6.200
5.850
6.170
266,093
+0.28(+4.75%)
May 14, 2021
6.100
6.140
5.710
5.890
418,771
-0.20(-3.28%)
May 13, 2021
6.120
6.250
6.020
6.090
429,398
-0.02(-0.33%)
May 12, 2021
6.060
6.480
5.960
6.110
482,792
+0.00(+0.00%)
May 11, 2021
5.880
6.150
5.830
6.110
328,415
+0.11(+1.83%)
May 10, 2021
5.980
6.280
5.840
6.000
534,926
-0.02(-0.33%)
May 07, 2021
6.000
6.200
5.920
6.020
276,357
+0.12(+2.03%)
May 06, 2021
6.220
6.270
5.750
5.900
707,762
-0.27(-4.38%)
May 05, 2021
6.110
6.580
5.910
6.170
666,227
+0.15(+2.49%)
May 04, 2021
6.090
6.150
5.800
6.020
503,603
-0.19(-3.06%)
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.