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
Neptune Wellness Solutions Inc
(TSX:
NEPT
)
N/A
UNCHANGED
Last Price
Updated: 3:30 PM EDT, Aug 15, 2022
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, 2016
1.390
1.470
1.380
1.440
62,768
+0.06(+4.35%)
Apr 28, 2016
1.500
1.500
1.380
1.380
45,472
-0.12(-8.00%)
Apr 27, 2016
1.530
1.530
1.440
1.500
62,267
-0.03(-1.96%)
Apr 26, 2016
1.470
1.530
1.440
1.530
96,970
+0.11(+7.75%)
Apr 25, 2016
1.440
1.480
1.390
1.420
112,890
+0.06(+4.41%)
Apr 22, 2016
1.330
1.370
1.300
1.360
186,710
+0.14(+11.48%)
Apr 21, 2016
1.240
1.290
1.210
1.220
74,166
-0.02(-1.61%)
Apr 20, 2016
1.260
1.260
1.210
1.240
21,820
-0.01(-0.80%)
Apr 19, 2016
1.220
1.260
1.220
1.250
12,503
+0.03(+2.46%)
Apr 18, 2016
1.260
1.320
1.220
1.220
28,910
-0.05(-3.94%)
Apr 15, 2016
1.330
1.330
1.270
1.270
14,937
-0.04(-3.05%)
Apr 14, 2016
1.290
1.310
1.290
1.310
6,400
+0.03(+2.34%)
Apr 13, 2016
1.280
1.310
1.280
1.280
15,098
+0.00(+0.00%)
Apr 12, 2016
1.250
1.310
1.240
1.280
39,528
-0.01(-0.78%)
Apr 11, 2016
1.290
1.320
1.280
1.290
21,913
+0.00(+0.00%)
Apr 08, 2016
1.300
1.300
1.260
1.290
8,300
-0.01(-0.77%)
Apr 07, 2016
1.340
1.340
1.270
1.300
11,500
+0.00(+0.00%)
Apr 06, 2016
1.350
1.350
1.290
1.300
16,303
-0.05(-4.06%)
Apr 05, 2016
1.410
1.480
1.340
1.355
90,650
+0.02(+1.88%)
Apr 04, 2016
1.360
1.380
1.310
1.330
18,903
-0.02(-1.48%)
Apr 01, 2016
1.340
1.350
1.260
1.350
18,250
+0.05(+3.85%)
Mar 31, 2016
1.080
1.320
1.080
1.300
100,184
+0.18(+16.07%)
Mar 30, 2016
1.350
1.350
1.110
1.120
199,780
-0.17(-13.18%)
Mar 29, 2016
1.310
1.320
1.240
1.290
52,784
-0.02(-1.53%)
Mar 28, 2016
1.340
1.340
1.300
1.310
10,602
-0.01(-0.76%)
Mar 24, 2016
1.320
1.320
1.320
0
+0.00(+0.00%)
Mar 23, 2016
1.380
1.400
1.320
1.320
24,500
-0.06(-4.35%)
Mar 22, 2016
1.360
1.380
1.310
1.380
22,200
+0.01(+0.73%)
Mar 21, 2016
1.350
1.380
1.310
1.370
18,970
+0.00(+0.00%)
Mar 18, 2016
1.350
1.390
1.320
1.370
40,680
-0.02(-1.44%)
Mar 17, 2016
1.430
1.430
1.350
1.390
45,296
-0.04(-2.80%)
Mar 16, 2016
1.470
1.470
1.420
1.430
23,769
-0.02(-1.38%)
Mar 15, 2016
1.495
1.495
1.450
1.450
9,415
-0.02(-1.36%)
Mar 14, 2016
1.500
1.540
1.460
1.470
48,213
-0.03(-2.00%)
Mar 11, 2016
1.500
1.500
1.480
1.500
22,983
+0.01(+0.67%)
Mar 10, 2016
1.500
1.520
1.490
1.490
11,450
-0.01(-0.67%)
Mar 09, 2016
1.460
1.500
1.460
1.500
11,151
+0.03(+2.04%)
Mar 08, 2016
1.530
1.530
1.480
1.470
5,701
-0.03(-2.00%)
Mar 07, 2016
1.460
1.530
1.460
1.500
18,715
+0.04(+2.74%)
Mar 04, 2016
1.420
1.500
1.420
1.460
20,203
+0.04(+2.82%)
Mar 03, 2016
1.530
1.530
1.420
1.420
18,350
-0.05(-3.40%)
Mar 02, 2016
1.500
1.510
1.460
1.470
12,803
-0.04(-2.65%)
Mar 01, 2016
1.460
1.510
1.410
1.510
30,267
+0.01(+0.67%)
Feb 29, 2016
1.380
1.500
1.380
1.500
25,813
+0.11(+7.91%)
Feb 26, 2016
1.410
1.410
1.390
1.390
4,104
-0.02(-1.42%)
Feb 25, 2016
1.380
1.420
1.380
1.410
7,908
+0.03(+2.17%)
Feb 24, 2016
1.390
1.400
1.380
1.380
19,391
-0.02(-1.43%)
Feb 23, 2016
1.400
1.500
1.390
1.400
30,630
+0.01(+0.72%)
Feb 22, 2016
1.370
1.390
1.350
1.390
38,244
+0.02(+1.46%)
Feb 19, 2016
1.380
1.400
1.370
1.370
13,054
-0.02(-1.44%)
Feb 18, 2016
1.420
1.420
1.370
1.390
10,900
-0.03(-2.11%)
Feb 17, 2016
1.370
1.420
1.370
1.420
14,039
+0.02(+1.43%)
Feb 16, 2016
1.440
1.440
1.370
1.400
28,388
+0.02(+1.45%)
Feb 12, 2016
1.380
1.380
1.380
0
-0.02(-1.43%)
Feb 11, 2016
1.410
1.460
1.370
1.400
35,782
-0.04(-2.78%)
Feb 10, 2016
1.450
1.450
1.420
1.440
5,700
+0.00(+0.00%)
Feb 09, 2016
1.420
1.450
1.420
1.440
11,935
-0.01(-0.69%)
Feb 08, 2016
1.530
1.550
1.430
1.450
27,405
-0.06(-3.97%)
Feb 05, 2016
1.590
1.590
1.500
1.510
14,101
-0.02(-1.31%)
Feb 04, 2016
1.550
1.590
1.530
1.530
24,177
-0.04(-2.55%)
Feb 03, 2016
1.600
1.620
1.520
1.570
58,010
+0.00(+0.00%)
Feb 02, 2016
1.480
1.600
1.480
1.570
21,376
+0.02(+1.29%)
Feb 01, 2016
1.550
1.590
1.500
1.550
28,717
-0.07(-4.32%)
Jan 29, 2016
1.610
1.665
1.600
1.620
19,800
+0.03(+1.89%)
Jan 28, 2016
1.550
1.620
1.550
1.590
10,327
-0.03(-1.85%)
Jan 27, 2016
1.600
1.645
1.600
1.620
14,053
-0.03(-1.82%)
Jan 26, 2016
1.600
1.660
1.590
1.650
27,501
+0.04(+2.48%)
Jan 25, 2016
1.600
1.660
1.600
1.610
13,199
-0.04(-2.42%)
Jan 22, 2016
1.590
1.660
1.590
1.650
25,070
+0.09(+5.77%)
Jan 21, 2016
1.580
1.580
1.560
1.560
4,901
-0.04(-2.50%)
Jan 20, 2016
1.490
1.660
1.420
1.600
64,898
+0.10(+6.67%)
Jan 19, 2016
1.460
1.590
1.460
1.500
21,913
+0.10(+7.14%)
Jan 18, 2016
1.490
1.510
1.400
1.400
19,309
-0.10(-6.67%)
Jan 15, 2016
1.520
1.600
1.460
1.500
46,003
+0.00(+0.00%)
Jan 14, 2016
1.550
1.550
1.410
1.500
15,480
-0.06(-3.85%)
Jan 13, 2016
1.700
1.750
1.530
1.560
43,106
-0.17(-9.83%)
Jan 12, 2016
1.600
1.730
1.600
1.730
70,668
+0.17(+10.90%)
Jan 11, 2016
1.600
1.610
1.500
1.560
25,050
+0.00(+0.00%)
Jan 08, 2016
1.590
1.700
1.520
1.560
247,256
+0.22(+16.42%)
Jan 07, 2016
1.350
1.360
1.330
1.340
17,306
-0.04(-2.90%)
Jan 06, 2016
1.370
1.410
1.350
1.380
43,785
-0.03(-2.13%)
Jan 05, 2016
1.470
1.470
1.400
1.410
9,801
-0.01(-0.70%)
Jan 04, 2016
1.490
1.490
1.400
1.420
15,021
-0.06(-4.05%)
Dec 31, 2015
1.480
1.480
1.480
0
+0.03(+2.07%)
Dec 30, 2015
1.480
1.520
1.420
1.450
10,801
-0.02(-1.36%)
Dec 29, 2015
1.500
1.520
1.450
1.470
25,010
-0.02(-1.34%)
Dec 24, 2015
1.490
1.490
1.490
0
+0.07(+4.93%)
Dec 23, 2015
1.350
1.420
1.320
1.420
27,600
+0.04(+2.90%)
Dec 22, 2015
1.390
1.400
1.360
1.380
37,803
-0.01(-0.72%)
Dec 21, 2015
1.390
1.420
1.360
1.390
24,610
-0.03(-2.11%)
Dec 18, 2015
1.570
1.570
1.420
1.420
20,345
-0.04(-2.74%)
Dec 17, 2015
1.500
1.550
1.450
1.460
73,461
-0.02(-1.35%)
Dec 16, 2015
1.330
1.530
1.330
1.480
98,558
+0.13(+9.63%)
Dec 15, 2015
1.450
1.450
1.330
1.350
67,958
-0.11(-7.53%)
Dec 14, 2015
1.500
1.500
1.450
1.460
40,300
-0.05(-3.31%)
Dec 11, 2015
1.550
1.560
1.510
1.510
19,400
-0.04(-2.58%)
Dec 10, 2015
1.580
1.580
1.520
1.550
36,013
-0.05(-3.13%)
Dec 09, 2015
1.640
1.640
1.600
1.600
15,785
+0.00(+0.00%)
Dec 08, 2015
1.540
1.660
1.530
1.600
79,717
+0.05(+3.23%)
Dec 07, 2015
1.540
1.550
1.480
1.550
51,932
+0.00(+0.00%)
Dec 04, 2015
1.540
1.550
1.490
1.550
28,000
+0.01(+0.65%)
Dec 03, 2015
1.510
1.550
1.510
1.540
3,301
-0.01(-0.65%)
Dec 02, 2015
1.540
1.550
1.510
1.550
22,101
-0.01(-0.64%)
Dec 01, 2015
1.570
1.570
1.540
1.560
14,596
+0.03(+1.96%)
Nov 30, 2015
1.580
1.590
1.530
1.530
6,845
-0.03(-1.92%)
Nov 27, 2015
1.480
1.620
1.480
1.560
19,100
+0.10(+6.85%)
Nov 26, 2015
1.500
1.500
1.460
1.460
1,600
-0.08(-5.19%)
Nov 25, 2015
1.490
1.570
1.490
1.540
12,693
+0.04(+2.67%)
Nov 24, 2015
1.510
1.520
1.460
1.500
24,400
-0.02(-1.32%)
Nov 23, 2015
1.450
1.520
13,050
-0.01(-0.65%)
Nov 20, 2015
1.530
1.550
1.500
1.530
16,253
-0.03(-1.92%)
Nov 19, 2015
1.520
1.560
1.500
1.560
11,062
+0.04(+2.63%)
Nov 18, 2015
1.520
1.550
1.500
1.520
102,884
-0.04(-2.56%)
Nov 17, 2015
1.530
1.570
1.530
1.560
9,000
+0.01(+0.65%)
Nov 16, 2015
1.550
1.700
1.510
1.550
23,312
-0.07(-4.32%)
Nov 13, 2015
1.560
1.660
1.550
1.620
19,800
+0.05(+3.18%)
Nov 12, 2015
1.600
1.620
1.570
1.570
15,807
-0.05(-3.09%)
Nov 11, 2015
1.610
1.660
1.600
1.620
45,875
+0.00(+0.00%)
Nov 10, 2015
1.550
1.620
1.510
1.620
28,703
+0.09(+5.88%)
Nov 09, 2015
1.440
1.560
1.440
1.530
131,741
+0.08(+5.52%)
Nov 06, 2015
1.350
1.500
1.300
1.450
344,356
+0.06(+4.32%)
Nov 05, 2015
1.370
1.410
1.360
1.390
29,695
+0.00(+0.00%)
Nov 04, 2015
1.470
1.470
1.390
1.390
26,096
-0.03(-2.11%)
Nov 03, 2015
1.480
1.485
1.400
1.420
33,026
-0.09(-5.96%)
Nov 02, 2015
1.360
1.510
1.360
1.510
61,823
+0.11(+7.86%)
Oct 30, 2015
1.400
1.410
1.370
1.400
25,450
-0.03(-2.10%)
Oct 29, 2015
1.420
1.440
1.380
1.430
18,976
-0.02(-1.38%)
Oct 28, 2015
1.410
1.490
1.410
1.450
25,304
+0.04(+2.84%)
Oct 27, 2015
1.460
1.490
1.400
1.410
20,473
-0.10(-6.62%)
Oct 26, 2015
1.520
1.530
1.470
1.510
10,150
-0.02(-1.31%)
Oct 23, 2015
1.550
1.560
1.490
1.530
29,720
+0.00(+0.00%)
Oct 22, 2015
1.510
1.570
1.480
1.530
60,923
+0.00(+0.00%)
Oct 21, 2015
1.520
1.550
1.500
1.530
7,688
+0.01(+0.66%)
Oct 20, 2015
1.530
1.550
1.510
1.520
28,456
-0.02(-1.30%)
Oct 19, 2015
1.520
1.540
1.490
1.540
25,191
-0.01(-0.65%)
Oct 16, 2015
1.530
1.560
1.500
1.550
25,256
+0.03(+1.97%)
Oct 15, 2015
1.570
1.660
1.500
1.520
68,137
-0.03(-1.94%)
Oct 14, 2015
1.570
1.590
1.510
1.550
24,508
+0.05(+3.33%)
Oct 13, 2015
1.590
1.590
1.500
1.500
19,543
-0.05(-3.23%)
Oct 09, 2015
1.550
1.550
1.550
0
+0.03(+1.97%)
Oct 08, 2015
1.560
1.620
1.520
1.520
23,499
-0.03(-1.94%)
Oct 07, 2015
1.540
1.590
1.500
1.550
17,955
-0.02(-1.27%)
Oct 06, 2015
1.630
1.630
1.540
1.570
8,920
-0.05(-3.09%)
Oct 05, 2015
1.700
1.700
1.560
1.620
22,136
-0.05(-2.99%)
Oct 02, 2015
1.530
1.670
1.530
1.670
28,650
+0.15(+9.87%)
Oct 01, 2015
1.430
1.530
1.430
1.520
13,171
+0.09(+6.29%)
Sep 30, 2015
1.520
1.520
1.380
1.430
72,941
-0.09(-5.92%)
Sep 29, 2015
1.590
1.590
1.450
1.520
78,262
-0.03(-1.94%)
Sep 28, 2015
1.500
1.560
1.480
1.550
14,343
+0.04(+2.65%)
Sep 25, 2015
1.600
1.600
1.490
1.510
39,452
-0.05(-3.21%)
Sep 24, 2015
1.590
1.590
1.510
1.560
39,000
+0.01(+0.65%)
Sep 23, 2015
1.530
1.560
1.490
1.550
7,540
-0.03(-1.90%)
Sep 22, 2015
1.640
1.640
1.450
1.580
153,396
+0.00(+0.00%)
Sep 21, 2015
1.620
1.650
1.530
1.580
70,492
-0.02(-1.25%)
Sep 18, 2015
1.590
1.600
1.560
1.600
15,110
-0.02(-1.23%)
Sep 17, 2015
1.580
1.620
1.560
1.620
13,309
+0.03(+1.89%)
Sep 16, 2015
1.600
1.630
1.590
1.590
11,577
+0.00(+0.00%)
Sep 15, 2015
1.650
1.650
1.570
1.590
32,358
-0.07(-4.22%)
Sep 14, 2015
1.650
1.660
1.560
1.660
10,301
-0.01(-0.60%)
Sep 11, 2015
1.610
1.700
1.610
1.670
7,090
-0.01(-0.60%)
Sep 10, 2015
1.690
1.690
1.660
1.680
4,303
+0.04(+2.44%)
Sep 09, 2015
1.680
1.710
1.640
1.640
14,201
-0.04(-2.38%)
Sep 08, 2015
1.620
1.700
1.620
1.680
7,073
+0.03(+1.82%)
Sep 04, 2015
1.650
1.650
1.650
0
-0.03(-1.79%)
Sep 03, 2015
1.690
1.710
1.620
1.680
13,908
-0.01(-0.59%)
Sep 02, 2015
1.700
1.730
1.620
1.690
15,144
+0.00(+0.00%)
Sep 01, 2015
1.850
1.850
1.690
1.690
9,408
-0.06(-3.43%)
Aug 31, 2015
1.790
1.790
1.750
1.750
5,946
-0.04(-2.23%)
Aug 28, 2015
1.750
1.900
1.750
1.790
21,938
+0.04(+2.29%)
Aug 27, 2015
1.640
1.750
1.640
1.750
15,300
+0.02(+1.16%)
Aug 26, 2015
1.630
1.730
1.620
1.730
24,990
+0.02(+1.17%)
Aug 25, 2015
1.700
1.750
1.700
1.710
10,757
+0.00(+0.00%)
Aug 24, 2015
1.570
1.740
1.570
1.710
35,751
-0.13(-7.07%)
Aug 21, 2015
1.890
1.890
1.740
1.840
18,170
-0.10(-5.15%)
Aug 20, 2015
1.870
1.940
1.730
1.940
20,646
+0.10(+5.43%)
Aug 19, 2015
1.930
1.930
1.790
1.840
36,531
+0.01(+0.55%)
Aug 18, 2015
1.770
1.830
1.760
1.830
21,891
+0.02(+1.10%)
Aug 17, 2015
1.940
1.940
1.750
1.810
23,863
-0.07(-3.72%)
Aug 14, 2015
1.840
1.880
1.840
1.880
22,074
-0.01(-0.53%)
Aug 13, 2015
1.900
1.970
1.890
1.890
28,629
-0.06(-3.08%)
Aug 12, 2015
1.940
1.960
1.900
1.950
25,400
-0.02(-1.02%)
Aug 11, 2015
1.900
1.970
1.890
1.970
42,822
+0.04(+2.07%)
Aug 10, 2015
1.930
1.930
1.850
1.930
8,050
+0.00(+0.00%)
Aug 07, 2015
1.860
1.930
1.790
1.930
24,600
+0.04(+2.12%)
Aug 06, 2015
1.960
1.960
1.850
1.890
8,003
+0.00(+0.00%)
Aug 05, 2015
1.850
1.930
1.820
1.890
47,075
+0.06(+3.28%)
Aug 04, 2015
1.720
1.830
1.720
1.830
65,526
+0.05(+2.81%)
Jul 31, 2015
1.780
1.780
1.780
0
+0.02(+1.14%)
Jul 30, 2015
1.790
1.790
1.720
1.760
27,884
-0.03(-1.68%)
Jul 29, 2015
1.790
1.800
1.750
1.790
22,426
-0.02(-1.10%)
Jul 28, 2015
1.720
1.820
1.720
1.810
37,330
+0.01(+0.56%)
Jul 27, 2015
1.830
1.830
1.770
1.800
57,909
-0.06(-3.23%)
Jul 24, 2015
1.830
1.860
1.730
1.860
89,100
+0.01(+0.54%)
Jul 23, 2015
1.750
1.850
1.740
1.850
63,171
+0.10(+5.71%)
Jul 22, 2015
1.650
1.750
1.650
1.750
82,950
+0.01(+0.57%)
Jul 21, 2015
1.720
1.740
1.710
1.740
31,790
+0.03(+1.75%)
Jul 20, 2015
1.670
1.740
1.650
1.710
16,579
-0.01(-0.58%)
Jul 17, 2015
1.650
1.720
1.650
1.720
55,500
+0.05(+2.99%)
Jul 16, 2015
1.670
1.720
1.600
1.670
54,491
-0.05(-2.91%)
Jul 15, 2015
1.780
1.780
1.650
1.720
30,136
-0.04(-2.27%)
Jul 14, 2015
1.780
1.780
1.720
1.760
74,373
-0.02(-1.12%)
Jul 13, 2015
1.690
1.790
1.690
1.780
71,811
+0.11(+6.59%)
Jul 10, 2015
1.590
1.680
1.590
1.670
41,762
+0.12(+7.74%)
Jul 09, 2015
1.510
1.570
1.510
1.550
24,480
+0.00(+0.00%)
Jul 08, 2015
1.570
1.610
1.470
1.550
76,772
-0.06(-3.73%)
Jul 07, 2015
1.530
1.620
1.530
1.610
10,702
+0.02(+1.26%)
Jul 06, 2015
1.580
1.610
1.580
1.590
7,395
-0.07(-4.22%)
Jul 03, 2015
1.550
1.720
1.550
1.660
4,400
+0.04(+2.47%)
Jul 02, 2015
1.520
1.650
1.520
1.620
28,119
+0.02(+1.25%)
Jun 30, 2015
1.600
1.600
1.600
0
+0.03(+1.91%)
Jun 29, 2015
1.600
1.610
1.530
1.570
36,350
-0.05(-3.09%)
Jun 26, 2015
1.600
1.620
1.590
1.620
7,100
+0.03(+1.89%)
Jun 25, 2015
1.550
1.650
1.550
1.590
49,578
-0.01(-0.63%)
Jun 24, 2015
1.510
1.610
1.510
1.600
44,534
+0.06(+3.90%)
Jun 23, 2015
1.540
1.560
1.510
1.540
29,620
-0.02(-1.28%)
Jun 22, 2015
1.630
1.630
1.530
1.560
49,457
-0.04(-2.50%)
Jun 19, 2015
1.550
1.600
1.550
1.600
32,634
+0.02(+1.27%)
Jun 18, 2015
1.550
1.600
1.540
1.580
25,875
+0.00(+0.00%)
Jun 17, 2015
1.540
1.580
1.540
1.580
10,633
-0.01(-0.63%)
Jun 16, 2015
1.540
1.590
1.540
1.590
55,231
+0.02(+1.27%)
Jun 15, 2015
1.600
1.620
1.540
1.570
55,801
-0.05(-3.09%)
Jun 12, 2015
1.620
1.650
1.590
1.620
19,767
-0.02(-1.22%)
Jun 11, 2015
1.670
1.670
1.620
1.640
18,819
-0.03(-1.80%)
Jun 10, 2015
1.610
1.670
1.600
1.670
31,700
+0.04(+2.45%)
Jun 09, 2015
1.700
1.700
1.600
1.630
69,762
-0.07(-4.12%)
Jun 08, 2015
1.670
1.710
1.670
1.700
70,225
+0.03(+1.80%)
Jun 05, 2015
1.660
1.700
1.650
1.670
51,050
+0.02(+1.21%)
Jun 04, 2015
1.750
1.750
1.650
1.650
148,455
-0.03(-1.79%)
Jun 03, 2015
1.580
1.720
1.580
1.680
110,696
+0.07(+4.35%)
Jun 02, 2015
1.610
1.620
1.600
1.610
35,851
-0.02(-1.23%)
Jun 01, 2015
1.560
1.630
1.560
1.630
29,418
+0.02(+1.24%)
May 29, 2015
1.610
1.610
1.550
1.610
20,204
+0.02(+1.26%)
May 28, 2015
1.610
1.610
1.510
1.590
181,693
-0.15(-8.62%)
May 27, 2015
1.680
1.740
1.650
1.740
30,764
+0.04(+2.35%)
May 26, 2015
1.630
1.720
1.620
1.700
74,862
+0.04(+2.41%)
May 25, 2015
1.720
1.720
1.630
1.660
15,500
-0.04(-2.35%)
May 22, 2015
1.660
1.710
1.620
1.700
68,150
+0.03(+1.80%)
May 21, 2015
1.690
1.700
1.650
1.670
50,860
-0.02(-1.18%)
May 20, 2015
1.670
1.700
1.660
1.690
55,025
+0.02(+1.20%)
May 19, 2015
1.640
1.700
1.640
1.670
16,056
+0.01(+0.60%)
May 15, 2015
1.660
1.660
1.660
0
-0.03(-1.78%)
May 14, 2015
1.690
1.720
1.670
1.690
20,700
-0.04(-2.31%)
May 13, 2015
1.620
1.730
1.620
1.730
64,100
+0.09(+5.49%)
May 12, 2015
1.750
1.750
1.620
1.640
96,179
-0.12(-6.82%)
May 11, 2015
1.830
1.850
1.760
1.760
53,219
-0.06(-3.30%)
May 08, 2015
1.870
1.870
1.790
1.820
26,755
-0.06(-3.19%)
May 07, 2015
1.810
1.890
1.760
1.880
68,097
+0.07(+3.87%)
May 06, 2015
1.820
1.840
1.790
1.810
53,153
-0.01(-0.55%)
May 05, 2015
1.880
1.900
1.790
1.820
102,141
-0.05(-2.67%)
May 04, 2015
1.850
1.920
1.850
1.870
60,490
-0.05(-2.60%)
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.