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
Protagonist Therapeutics Inc
(NQ:
PTGX
)
31.71
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 30, 2019
10.32
10.60
10.07
10.33
72,192
-0.04(-0.39%)
Apr 29, 2019
10.01
10.56
9.973
10.37
181,062
+0.36(+3.60%)
Apr 26, 2019
9.990
10.24
9.800
10.01
45,300
+0.02(+0.20%)
Apr 25, 2019
9.750
10.14
9.700
9.990
57,065
+0.22(+2.25%)
Apr 24, 2019
9.870
10.47
9.710
9.770
92,154
-0.07(-0.71%)
Apr 23, 2019
10.30
10.40
9.610
9.840
129,584
-0.45(-4.37%)
Apr 22, 2019
10.44
10.53
10.18
10.29
99,941
-0.18(-1.72%)
Apr 18, 2019
10.45
10.70
10.42
10.47
75,000
+0.03(+0.29%)
Apr 17, 2019
10.50
10.58
10.24
10.44
173,759
-0.08(-0.76%)
Apr 16, 2019
10.65
10.99
10.45
10.52
92,204
-0.14(-1.31%)
Apr 15, 2019
11.18
11.18
10.56
10.66
149,691
-0.45(-4.05%)
Apr 12, 2019
11.52
11.52
11.02
11.11
101,900
-0.40(-3.48%)
Apr 11, 2019
12.00
12.00
11.42
11.51
110,850
-0.52(-4.32%)
Apr 10, 2019
12.05
12.19
11.80
12.03
212,852
-0.05(-0.41%)
Apr 09, 2019
12.27
12.58
12.00
12.08
159,214
-0.23(-1.87%)
Apr 08, 2019
12.98
12.98
12.13
12.31
179,991
-0.65(-5.02%)
Apr 05, 2019
12.93
13.14
12.78
12.96
176,000
+0.02(+0.15%)
Apr 04, 2019
12.60
13.14
12.55
12.94
149,075
+0.29(+2.29%)
Apr 03, 2019
12.24
12.71
12.14
12.65
315,423
+0.43(+3.52%)
Apr 02, 2019
12.66
12.79
12.18
12.22
439,737
-0.45(-3.55%)
Apr 01, 2019
12.61
12.91
12.41
12.67
214,221
+0.10(+0.80%)
Mar 29, 2019
12.40
13.00
12.32
12.57
239,700
+0.25(+2.03%)
Mar 28, 2019
13.29
13.53
12.18
12.32
299,788
-0.96(-7.23%)
Mar 27, 2019
13.69
13.92
12.62
13.28
216,610
-0.49(-3.56%)
Mar 26, 2019
13.30
13.86
13.06
13.77
250,539
+0.56(+4.24%)
Mar 25, 2019
13.72
14.36
12.51
13.21
451,327
-0.53(-3.86%)
Mar 22, 2019
13.30
14.00
13.10
13.74
303,900
+0.44(+3.31%)
Mar 21, 2019
13.14
13.39
12.92
13.30
284,567
+0.14(+1.06%)
Mar 20, 2019
13.03
13.20
12.88
13.16
255,514
+0.12(+0.92%)
Mar 19, 2019
12.11
13.10
12.11
13.04
244,448
+0.86(+7.06%)
Mar 18, 2019
11.52
12.31
11.52
12.18
425,591
+0.66(+5.73%)
Mar 15, 2019
9.950
11.54
9.950
11.52
416,500
+1.45(+14.40%)
Mar 14, 2019
9.450
10.39
9.417
10.07
246,174
+0.64(+6.79%)
Mar 13, 2019
9.100
9.550
8.970
9.430
243,006
-0.14(-1.46%)
Mar 12, 2019
9.420
9.770
9.270
9.570
180,549
+0.15(+1.59%)
Mar 11, 2019
9.190
9.790
9.050
9.420
131,478
+0.29(+3.18%)
Mar 08, 2019
8.950
9.420
8.950
9.130
101,000
+0.18(+2.01%)
Mar 07, 2019
8.950
9.040
8.780
8.950
89,621
+0.04(+0.45%)
Mar 06, 2019
8.960
9.010
8.800
8.910
94,750
-0.09(-1.00%)
Mar 05, 2019
8.850
9.045
8.659
9.000
116,088
+0.18(+2.04%)
Mar 04, 2019
8.500
8.900
8.350
8.820
162,066
+0.43(+5.13%)
Mar 01, 2019
8.030
8.600
8.030
8.390
199,900
+0.37(+4.61%)
Feb 28, 2019
8.180
8.290
7.720
8.020
342,538
-0.27(-3.26%)
Feb 27, 2019
8.020
8.330
7.900
8.290
80,874
+0.25(+3.11%)
Feb 26, 2019
8.060
8.190
8.020
8.040
68,473
-0.06(-0.74%)
Feb 25, 2019
8.100
8.280
7.910
8.100
51,766
+0.07(+0.87%)
Feb 22, 2019
7.610
8.130
7.550
8.030
77,500
+0.71(+9.70%)
Feb 21, 2019
7.120
7.470
7.080
7.320
89,870
+0.16(+2.23%)
Feb 20, 2019
7.400
7.560
7.100
7.160
95,718
-0.24(-3.24%)
Feb 19, 2019
7.240
7.440
7.130
7.400
53,610
+0.05(+0.68%)
Feb 15, 2019
7.420
7.490
7.160
7.350
51,200
-0.07(-0.94%)
Feb 14, 2019
7.120
7.500
7.120
7.420
57,042
+0.23(+3.20%)
Feb 13, 2019
7.400
7.400
7.065
7.190
83,798
-0.22(-2.97%)
Feb 12, 2019
7.490
7.725
7.360
7.410
93,311
-0.07(-0.94%)
Feb 11, 2019
7.080
7.500
6.975
7.480
67,459
+0.38(+5.35%)
Feb 08, 2019
7.050
7.240
6.950
7.100
62,900
+0.05(+0.71%)
Feb 07, 2019
7.760
7.760
7.000
7.050
107,689
-0.73(-9.38%)
Feb 06, 2019
7.710
8.325
7.650
7.780
180,846
-0.59(-7.05%)
Feb 05, 2019
8.390
8.580
8.210
8.370
61,859
+0.05(+0.60%)
Feb 04, 2019
8.430
8.732
8.215
8.320
81,397
-0.12(-1.42%)
Feb 01, 2019
8.140
8.510
8.090
8.440
182,600
+0.29(+3.56%)
Jan 31, 2019
8.140
8.370
8.070
8.150
131,944
+0.06(+0.74%)
Jan 30, 2019
8.100
8.160
7.880
8.090
149,730
+0.02(+0.25%)
Jan 29, 2019
8.040
8.200
7.970
8.070
332,512
-0.01(-0.12%)
Jan 28, 2019
7.930
8.190
7.880
8.080
201,157
+0.08(+1.00%)
Jan 25, 2019
8.040
8.130
7.820
8.000
76,300
+0.19(+2.43%)
Jan 24, 2019
8.010
8.200
7.710
7.810
57,252
-0.27(-3.34%)
Jan 23, 2019
8.000
8.400
7.825
8.080
139,934
+0.11(+1.38%)
Jan 22, 2019
8.040
8.260
7.950
7.970
126,353
-0.18(-2.21%)
Jan 18, 2019
8.000
8.500
7.900
8.150
169,800
+0.19(+2.39%)
Jan 17, 2019
7.260
8.270
7.260
7.960
275,546
+0.68(+9.34%)
Jan 16, 2019
7.390
7.910
7.190
7.280
206,782
-0.10(-1.36%)
Jan 15, 2019
7.150
7.510
6.940
7.380
247,459
+0.28(+3.94%)
Jan 14, 2019
7.270
7.350
6.831
7.100
139,720
-0.25(-3.40%)
Jan 11, 2019
7.150
7.410
7.050
7.350
248,700
+0.13(+1.80%)
Jan 10, 2019
6.980
7.380
6.980
7.220
84,641
+0.15(+2.12%)
Jan 09, 2019
7.080
7.350
7.000
7.070
113,225
-0.05(-0.70%)
Jan 08, 2019
7.190
7.310
6.910
7.120
55,072
-0.04(-0.56%)
Jan 07, 2019
6.790
7.600
6.790
7.160
78,841
+0.22(+3.17%)
Jan 04, 2019
6.550
7.160
6.380
6.940
128,600
+0.44(+6.77%)
Jan 03, 2019
6.820
7.000
6.450
6.500
71,866
-0.39(-5.66%)
Jan 02, 2019
6.610
7.120
6.610
6.890
81,077
+0.16(+2.38%)
Dec 31, 2018
6.420
6.930
6.420
6.730
96,000
+0.37(+5.82%)
Dec 28, 2018
6.360
6.510
6.280
6.360
43,800
+0.05(+0.79%)
Dec 27, 2018
6.320
6.590
6.230
6.310
37,573
-0.06(-0.94%)
Dec 26, 2018
6.690
6.690
6.280
6.370
67,481
-0.27(-4.07%)
Dec 24, 2018
6.570
6.810
6.570
6.640
37,900
-0.03(-0.45%)
Dec 21, 2018
6.850
6.950
6.630
6.670
125,000
-0.24(-3.47%)
Dec 20, 2018
6.550
6.920
6.445
6.910
88,710
+0.25(+3.75%)
Dec 19, 2018
6.980
7.054
6.600
6.660
133,329
-0.42(-5.93%)
Dec 18, 2018
6.790
7.120
6.630
7.080
93,798
+0.24(+3.51%)
Dec 17, 2018
6.890
7.100
6.700
6.840
107,713
-0.05(-0.73%)
Dec 14, 2018
6.610
6.960
6.610
6.890
37,100
+0.06(+0.88%)
Dec 13, 2018
7.040
7.090
6.820
6.830
39,480
-0.16(-2.29%)
Dec 12, 2018
6.760
7.140
6.760
6.990
21,820
+0.28(+4.17%)
Dec 11, 2018
7.130
7.450
6.700
6.710
116,588
-0.25(-3.59%)
Dec 10, 2018
6.610
7.000
6.610
6.960
109,067
+0.23(+3.42%)
Dec 07, 2018
6.560
7.200
6.560
6.730
105,700
-0.04(-0.59%)
Dec 06, 2018
6.610
7.005
6.560
6.770
95,991
+0.40(+6.28%)
Dec 04, 2018
6.580
6.640
6.180
6.370
122,400
+0.05(+0.79%)
Dec 03, 2018
6.780
6.780
6.220
6.320
77,085
-0.15(-2.32%)
Nov 30, 2018
6.640
6.860
6.320
6.470
250,000
-0.06(-0.92%)
Nov 29, 2018
6.440
6.780
6.260
6.530
298,657
+0.23(+3.65%)
Nov 28, 2018
6.420
6.450
5.493
6.300
778,532
-0.69(-9.87%)
Nov 27, 2018
7.070
7.360
6.990
6.990
68,456
-0.22(-3.05%)
Nov 26, 2018
7.330
7.440
7.070
7.210
42,842
-0.11(-1.50%)
Nov 23, 2018
7.150
7.370
7.100
7.320
19,900
+0.24(+3.39%)
Nov 21, 2018
7.080
7.080
7.080
0
-0.35(-4.71%)
Nov 20, 2018
7.850
7.940
7.420
7.430
29,911
-0.44(-5.59%)
Nov 19, 2018
8.680
9.190
7.870
7.870
57,552
-0.90(-10.26%)
Nov 16, 2018
8.390
9.050
8.320
8.770
64,900
+0.28(+3.30%)
Nov 15, 2018
8.080
9.360
8.080
8.490
85,488
+0.36(+4.43%)
Nov 14, 2018
8.500
8.500
7.840
8.130
41,718
-0.21(-2.52%)
Nov 13, 2018
9.310
9.790
7.950
8.340
141,251
-1.03(-10.99%)
Nov 12, 2018
9.700
10.15
9.150
9.370
232,253
-0.33(-3.40%)
Nov 09, 2018
9.200
9.850
9.020
9.700
115,400
+0.43(+4.64%)
Nov 08, 2018
8.790
9.400
8.660
9.270
146,312
+0.22(+2.43%)
Nov 07, 2018
8.530
9.130
8.145
9.050
148,859
+0.36(+4.14%)
Nov 06, 2018
7.940
8.917
7.940
8.690
58,267
+0.76(+9.58%)
Nov 05, 2018
8.100
8.100
7.870
7.930
18,335
-0.14(-1.73%)
Nov 02, 2018
8.080
8.720
7.700
8.070
73,000
+0.03(+0.37%)
Nov 01, 2018
8.030
8.490
7.920
8.040
65,255
+0.05(+0.63%)
Oct 31, 2018
7.950
8.140
7.780
7.990
45,224
+0.14(+1.78%)
Oct 30, 2018
8.020
8.079
7.720
7.850
33,611
-0.17(-2.12%)
Oct 29, 2018
8.290
8.290
7.620
8.020
77,045
-0.13(-1.60%)
Oct 26, 2018
8.130
8.150
7.810
8.150
58,700
-0.12(-1.45%)
Oct 25, 2018
8.070
8.330
8.010
8.270
61,126
+0.26(+3.25%)
Oct 24, 2018
8.330
8.750
8.000
8.010
91,197
-0.39(-4.64%)
Oct 23, 2018
7.920
8.713
7.900
8.400
158,845
+0.36(+4.48%)
Oct 22, 2018
8.680
9.203
8.000
8.040
77,423
-0.61(-7.05%)
Oct 19, 2018
8.960
8.960
8.450
8.650
51,200
-0.17(-1.93%)
Oct 18, 2018
9.120
9.450
8.670
8.820
54,168
-0.34(-3.71%)
Oct 17, 2018
9.550
9.640
8.810
9.160
120,582
-0.38(-3.98%)
Oct 16, 2018
9.170
9.790
8.840
9.540
71,348
+0.40(+4.38%)
Oct 15, 2018
8.790
9.940
8.650
9.140
91,363
+0.37(+4.22%)
Oct 12, 2018
9.120
9.160
8.500
8.770
39,200
-0.22(-2.45%)
Oct 11, 2018
9.440
9.440
8.950
8.990
71,911
-0.41(-4.36%)
Oct 10, 2018
9.430
9.540
9.190
9.400
84,915
-0.15(-1.57%)
Oct 09, 2018
9.390
9.880
9.320
9.550
76,244
+0.14(+1.49%)
Oct 08, 2018
9.230
9.540
9.140
9.410
91,298
+0.16(+1.73%)
Oct 05, 2018
9.410
9.980
9.150
9.250
68,200
-0.18(-1.91%)
Oct 04, 2018
10.44
10.44
9.370
9.430
84,154
-1.01(-9.67%)
Oct 03, 2018
10.09
10.50
9.800
10.44
252,762
+0.34(+3.37%)
Oct 02, 2018
10.08
10.20
9.660
10.10
145,914
-0.02(-0.20%)
Oct 01, 2018
10.39
10.43
9.940
10.12
144,701
-0.17(-1.65%)
Sep 28, 2018
10.04
10.46
9.740
10.29
121,900
+0.05(+0.49%)
Sep 27, 2018
9.500
11.20
9.500
10.24
940,220
+1.36(+15.32%)
Sep 26, 2018
8.900
8.980
8.810
8.880
64,210
+0.01(+0.11%)
Sep 25, 2018
8.700
8.990
8.700
8.870
34,819
+0.18(+2.07%)
Sep 24, 2018
8.570
8.790
8.475
8.690
61,477
+0.08(+0.93%)
Sep 21, 2018
8.380
8.655
8.370
8.610
56,600
+0.21(+2.50%)
Sep 20, 2018
8.240
8.470
8.150
8.400
56,327
+0.15(+1.82%)
Sep 19, 2018
8.270
8.680
8.170
8.250
61,321
+0.08(+0.98%)
Sep 18, 2018
8.550
8.550
8.100
8.170
101,490
-0.34(-4.00%)
Sep 17, 2018
8.350
8.600
8.100
8.510
116,919
+0.30(+3.65%)
Sep 14, 2018
8.410
8.540
8.070
8.210
239,000
-0.22(-2.61%)
Sep 13, 2018
8.850
8.920
8.360
8.430
96,904
-0.37(-4.20%)
Sep 12, 2018
8.990
9.150
8.550
8.800
161,407
-0.20(-2.22%)
Sep 11, 2018
8.900
9.330
8.850
9.000
215,341
+0.28(+3.21%)
Sep 10, 2018
9.090
9.090
8.553
8.720
116,648
-0.34(-3.75%)
Sep 07, 2018
9.080
9.240
8.900
9.060
80,000
-0.05(-0.55%)
Sep 06, 2018
9.400
9.450
9.040
9.110
94,355
-0.36(-3.80%)
Sep 05, 2018
9.490
9.930
9.380
9.470
104,396
-0.04(-0.42%)
Sep 04, 2018
9.600
9.860
9.410
9.510
183,880
-0.12(-1.25%)
Aug 31, 2018
9.630
9.630
9.630
0
-0.66(-6.41%)
Aug 30, 2018
9.920
10.50
9.830
10.29
186,430
+0.35(+3.52%)
Aug 29, 2018
10.06
10.10
9.800
9.940
73,444
-0.14(-1.39%)
Aug 28, 2018
10.07
10.18
9.905
10.08
58,321
-0.03(-0.30%)
Aug 27, 2018
10.00
10.34
9.920
10.11
90,856
+0.17(+1.71%)
Aug 24, 2018
9.810
10.14
9.690
9.940
75,300
+0.10(+1.02%)
Aug 23, 2018
9.980
10.34
9.720
9.840
548,569
-0.16(-1.60%)
Aug 22, 2018
9.720
10.11
9.700
10.00
175,313
+0.36(+3.73%)
Aug 21, 2018
9.130
9.770
9.090
9.640
99,009
+0.58(+6.40%)
Aug 20, 2018
9.050
9.130
8.810
9.060
122,633
+0.19(+2.14%)
Aug 17, 2018
9.040
9.040
8.350
8.870
98,700
-0.18(-1.99%)
Aug 16, 2018
8.580
9.080
8.410
9.050
101,090
+0.47(+5.48%)
Aug 15, 2018
8.310
8.920
8.170
8.580
241,092
+0.27(+3.25%)
Aug 14, 2018
9.590
9.620
8.150
8.310
376,367
-1.27(-13.26%)
Aug 13, 2018
10.48
10.61
9.510
9.580
184,893
-0.83(-7.97%)
Aug 10, 2018
11.43
11.54
10.13
10.41
285,700
-0.85(-7.55%)
Aug 09, 2018
11.04
11.90
10.84
11.26
863,778
+0.34(+3.11%)
Aug 08, 2018
10.12
11.52
10.11
10.92
477,546
-0.07(-0.64%)
Aug 07, 2018
10.49
11.90
10.03
10.99
1,753,137
-0.13(-1.17%)
Aug 06, 2018
7.610
11.50
7.600
11.12
5,198,596
+4.11(+58.63%)
Aug 03, 2018
6.960
7.060
6.810
7.010
94,200
+0.03(+0.43%)
Aug 02, 2018
7.010
7.500
6.860
6.980
50,613
-0.04(-0.57%)
Aug 01, 2018
6.940
7.220
6.830
7.020
92,232
+0.10(+1.45%)
Jul 31, 2018
6.990
7.060
6.850
6.920
81,232
-0.05(-0.72%)
Jul 30, 2018
7.100
7.380
6.870
6.970
126,739
-0.17(-2.38%)
Jul 27, 2018
7.270
7.680
7.010
7.140
61,900
-0.12(-1.65%)
Jul 26, 2018
7.100
7.390
6.930
7.260
384,964
+0.11(+1.54%)
Jul 25, 2018
7.190
7.350
7.090
7.150
129,816
-0.05(-0.69%)
Jul 24, 2018
7.710
7.900
7.080
7.200
121,219
-0.55(-7.10%)
Jul 23, 2018
7.890
7.979
7.610
7.750
96,199
-0.14(-1.77%)
Jul 20, 2018
7.900
8.065
7.728
7.890
77,269
-0.03(-0.38%)
Jul 19, 2018
7.810
8.000
7.800
7.920
52,351
+0.10(+1.28%)
Jul 18, 2018
8.000
7.870
7.690
7.820
124,992
-0.05(-0.64%)
Jul 17, 2018
7.570
7.960
7.510
7.870
95,176
+0.34(+4.52%)
Jul 16, 2018
7.470
7.830
7.270
7.530
146,138
+0.08(+1.07%)
Jul 13, 2018
7.430
7.550
7.430
7.450
82,905
+0.02(+0.27%)
Jul 12, 2018
7.500
7.560
7.210
7.430
127,643
-0.04(-0.54%)
Jul 11, 2018
7.540
7.790
7.260
7.470
128,268
-0.11(-1.45%)
Jul 10, 2018
7.120
7.690
7.090
7.580
158,802
+0.49(+6.91%)
Jul 09, 2018
7.010
7.130
6.870
7.090
123,723
+0.10(+1.43%)
Jul 06, 2018
7.020
7.100
6.940
6.990
100,419
-0.02(-0.29%)
Jul 05, 2018
7.160
6.900
7.010
170,244
-0.12(-1.68%)
Jul 03, 2018
7.130
7.130
7.130
0
+0.31(+4.55%)
Jul 02, 2018
6.690
6.820
6.570
6.820
151,967
+0.10(+1.49%)
Jun 29, 2018
6.750
7.060
6.640
6.720
448,297
+0.00(+0.00%)
Jun 28, 2018
6.760
7.000
6.640
6.720
256,690
-0.03(-0.44%)
Jun 27, 2018
7.160
7.200
6.690
6.750
232,643
-0.42(-5.86%)
Jun 26, 2018
6.940
7.250
6.780
7.170
211,995
+0.20(+2.87%)
Jun 25, 2018
6.910
6.990
6.695
6.970
225,291
+0.12(+1.75%)
Jun 22, 2018
6.870
6.980
6.720
6.850
1,291,723
-0.01(-0.15%)
Jun 21, 2018
7.120
7.120
6.820
6.860
432,097
-0.23(-3.24%)
Jun 20, 2018
7.340
7.490
6.980
7.090
265,117
-0.25(-3.41%)
Jun 19, 2018
7.210
7.490
7.120
7.340
194,150
+0.09(+1.24%)
Jun 18, 2018
7.110
7.410
6.981
7.250
146,620
+0.09(+1.26%)
Jun 15, 2018
7.360
7.060
7.160
200,360
+0.10(+1.42%)
Jun 14, 2018
6.800
7.090
6.755
7.060
197,974
+0.26(+3.82%)
Jun 13, 2018
7.090
7.090
6.730
6.800
217,603
-0.25(-3.55%)
Jun 12, 2018
7.190
7.330
7.000
7.050
193,125
-0.16(-2.22%)
Jun 11, 2018
7.170
7.250
7.040
7.210
114,974
+0.06(+0.84%)
Jun 08, 2018
7.160
7.280
6.880
7.150
180,501
+0.02(+0.28%)
Jun 07, 2018
7.250
7.440
7.020
7.130
240,922
-0.17(-2.33%)
Jun 06, 2018
6.990
7.440
6.410
7.300
395,154
+0.01(+0.14%)
Jun 05, 2018
6.950
7.360
6.950
7.290
373,770
+0.29(+4.14%)
Jun 04, 2018
7.180
7.250
6.920
7.000
201,561
-0.13(-1.82%)
Jun 01, 2018
7.330
7.330
6.963
7.130
476,496
-0.15(-2.06%)
May 31, 2018
7.180
7.410
7.030
7.280
280,590
+0.07(+0.97%)
May 30, 2018
6.960
7.300
6.910
7.210
295,977
+0.23(+3.30%)
May 29, 2018
6.650
7.060
6.590
6.980
345,891
+0.32(+4.80%)
May 25, 2018
6.660
6.660
6.660
0
+0.05(+0.76%)
May 24, 2018
6.400
6.670
6.320
6.610
228,164
+0.19(+2.96%)
May 23, 2018
6.290
6.600
6.220
6.420
227,038
+0.13(+2.07%)
May 22, 2018
6.320
6.470
6.050
6.290
231,382
-0.05(-0.79%)
May 21, 2018
6.000
6.410
5.970
6.340
232,049
+0.34(+5.67%)
May 18, 2018
6.090
6.140
5.920
6.000
278,017
+0.01(+0.17%)
May 17, 2018
6.380
6.510
5.870
5.990
260,226
-0.46(-7.13%)
May 16, 2018
6.450
6.525
6.330
6.450
201,765
+0.00(+0.00%)
May 15, 2018
6.430
6.610
6.340
6.450
281,808
+0.03(+0.47%)
May 14, 2018
6.550
6.780
5.500
6.420
1,529,431
-0.11(-1.68%)
May 11, 2018
6.550
6.760
6.500
6.530
179,373
+0.01(+0.15%)
May 10, 2018
8.100
8.100
6.420
6.520
376,973
-1.88(-22.38%)
May 09, 2018
8.270
8.480
8.270
8.400
72,952
+0.13(+1.57%)
May 08, 2018
8.400
8.510
8.200
8.270
143,692
-0.15(-1.78%)
May 07, 2018
8.550
8.870
8.320
8.420
117,597
-0.11(-1.29%)
May 04, 2018
8.470
8.620
8.430
8.530
161,861
+0.09(+1.07%)
May 03, 2018
8.710
8.720
8.260
8.440
73,977
-0.30(-3.43%)
May 02, 2018
8.810
9.000
8.710
8.740
105,029
-0.04(-0.46%)
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.