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
Cardiol Therapeutics Inc
(TSX:
CRDL
)
3.280
+0.060 (+1.86%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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, 2020
3.200
3.200
2.900
3.030
70,660
-0.11(-3.50%)
Apr 29, 2020
3.180
3.250
3.020
3.140
117,801
+0.03(+0.96%)
Apr 28, 2020
3.050
3.250
2.970
3.110
84,378
+0.11(+3.67%)
Apr 27, 2020
3.060
3.060
2.860
3.000
88,558
+0.17(+6.01%)
Apr 24, 2020
2.760
3.120
2.720
2.830
101,103
+0.18(+6.79%)
Apr 23, 2020
2.710
3.100
2.600
2.650
408,992
-0.15(-5.36%)
Apr 22, 2020
2.570
2.820
2.550
2.800
33,842
+0.30(+12.00%)
Apr 21, 2020
2.410
2.510
2.390
2.500
28,217
+0.11(+4.60%)
Apr 20, 2020
2.460
2.510
2.350
2.390
44,564
-0.03(-1.24%)
Apr 17, 2020
2.440
2.550
2.340
2.420
20,804
+0.01(+0.41%)
Apr 16, 2020
2.590
2.590
2.370
2.410
13,950
-0.06(-2.43%)
Apr 15, 2020
2.630
2.630
2.400
2.470
28,520
-0.13(-5.00%)
Apr 14, 2020
2.590
2.610
2.520
2.600
49,559
+0.06(+2.36%)
Apr 13, 2020
2.500
2.620
2.490
2.540
69,595
+0.04(+1.60%)
Apr 09, 2020
2.500
2.500
2.500
0
+0.01(+0.40%)
Apr 08, 2020
2.500
2.660
2.460
2.490
82,524
+0.04(+1.63%)
Apr 07, 2020
2.600
2.680
2.440
2.450
95,180
-0.14(-5.41%)
Apr 06, 2020
2.580
2.590
2.320
2.590
111,365
+0.08(+3.19%)
Apr 03, 2020
2.710
2.800
2.460
2.510
65,823
-0.20(-7.38%)
Apr 02, 2020
2.810
2.830
2.560
2.710
25,195
+0.06(+2.26%)
Apr 01, 2020
2.980
2.980
2.510
2.650
53,884
-0.20(-7.02%)
Mar 31, 2020
2.860
3.050
2.850
2.850
28,327
-0.12(-4.04%)
Mar 30, 2020
2.900
3.000
2.900
2.970
51,315
-0.03(-1.00%)
Mar 27, 2020
2.980
3.000
2.900
3.000
42,883
+0.00(+0.00%)
Mar 26, 2020
2.410
3.000
2.410
3.000
79,947
+0.60(+25.00%)
Mar 25, 2020
2.350
2.540
2.300
2.400
56,848
+0.09(+3.90%)
Mar 24, 2020
2.340
2.800
2.250
2.310
76,722
+0.07(+3.12%)
Mar 23, 2020
2.400
2.600
2.170
2.240
65,658
-0.31(-12.16%)
Mar 20, 2020
2.340
3.200
2.340
2.550
183,855
+0.31(+13.84%)
Mar 19, 2020
2.000
2.450
2.000
2.240
144,769
+0.19(+9.27%)
Mar 18, 2020
2.450
2.450
1.870
2.050
111,920
-0.08(-3.76%)
Mar 17, 2020
2.350
2.400
2.030
2.130
40,094
-0.12(-5.33%)
Mar 16, 2020
2.800
2.810
2.080
2.250
52,157
-0.56(-19.93%)
Mar 13, 2020
2.900
2.950
2.720
2.810
121,143
+0.00(+0.00%)
Mar 12, 2020
2.500
2.950
2.000
2.810
105,822
-0.17(-5.70%)
Mar 11, 2020
3.000
3.030
2.810
2.980
39,014
-0.06(-1.97%)
Mar 10, 2020
2.910
3.050
2.670
3.040
55,475
+0.39(+14.72%)
Mar 09, 2020
3.250
3.250
2.610
2.650
35,387
-0.64(-19.45%)
Mar 06, 2020
3.430
3.450
3.160
3.290
18,000
-0.22(-6.27%)
Mar 05, 2020
3.600
3.600
3.350
3.510
34,888
-0.04(-1.13%)
Mar 04, 2020
3.300
3.690
3.290
3.550
28,397
+0.26(+7.90%)
Mar 03, 2020
3.160
3.550
3.150
3.290
34,017
+0.18(+5.79%)
Mar 02, 2020
3.200
3.200
2.900
3.110
20,855
+0.02(+0.65%)
Feb 28, 2020
2.700
3.100
2.700
3.090
50,893
+0.04(+1.31%)
Feb 27, 2020
3.190
3.240
2.920
3.050
40,860
-0.30(-8.96%)
Feb 26, 2020
3.700
3.700
3.300
3.350
35,449
-0.24(-6.69%)
Feb 25, 2020
3.640
3.740
3.580
3.590
5,600
-0.15(-4.01%)
Feb 24, 2020
3.490
3.800
3.450
3.740
22,850
+0.20(+5.65%)
Feb 21, 2020
3.850
3.850
3.490
3.540
26,775
-0.26(-6.84%)
Feb 20, 2020
3.940
3.950
3.690
3.800
77,059
-0.10(-2.56%)
Feb 19, 2020
3.990
3.990
3.870
3.900
7,295
-0.05(-1.27%)
Feb 18, 2020
3.920
4.030
3.920
3.950
18,975
-0.17(-4.13%)
Feb 14, 2020
4.120
4.120
4.120
0
-0.10(-2.37%)
Feb 13, 2020
4.200
4.230
4.100
4.220
30,100
+0.02(+0.48%)
Feb 12, 2020
4.340
4.350
4.200
4.200
15,093
-0.11(-2.55%)
Feb 11, 2020
4.250
4.340
4.170
4.310
23,950
+0.06(+1.41%)
Feb 10, 2020
4.000
4.250
3.810
4.250
29,994
+0.24(+5.99%)
Feb 07, 2020
4.010
4.020
3.850
4.010
19,558
+0.01(+0.25%)
Feb 06, 2020
4.100
4.120
3.950
4.000
14,829
-0.08(-1.96%)
Feb 05, 2020
4.150
4.230
4.010
4.080
17,617
-0.13(-3.09%)
Feb 04, 2020
4.050
4.260
3.950
4.210
35,912
+0.20(+4.99%)
Feb 03, 2020
4.130
4.130
3.860
4.010
42,254
-0.03(-0.74%)
Jan 31, 2020
4.150
4.250
3.980
4.040
13,910
-0.16(-3.81%)
Jan 30, 2020
4.190
4.210
4.090
4.200
90,853
+0.09(+2.19%)
Jan 29, 2020
4.490
4.490
3.960
4.110
121,162
-0.09(-2.14%)
Jan 28, 2020
4.420
4.420
4.180
4.200
14,220
-0.24(-5.41%)
Jan 27, 2020
3.810
4.500
3.800
4.440
40,753
+0.53(+13.55%)
Jan 24, 2020
3.860
4.090
3.800
3.910
48,154
+0.05(+1.30%)
Jan 23, 2020
4.000
4.010
3.860
3.860
33,751
-0.17(-4.22%)
Jan 22, 2020
4.240
4.240
3.840
4.030
34,358
-0.24(-5.62%)
Jan 21, 2020
4.250
4.290
4.160
4.270
60,680
+0.02(+0.47%)
Jan 20, 2020
4.340
4.350
4.250
4.250
16,200
-0.05(-1.16%)
Jan 17, 2020
4.400
4.500
4.300
4.300
58,955
+0.04(+0.94%)
Jan 16, 2020
4.250
4.390
4.250
4.260
24,887
-0.04(-0.93%)
Jan 15, 2020
4.300
4.420
4.100
4.300
41,208
-0.12(-2.71%)
Jan 14, 2020
4.580
4.580
4.280
4.420
26,130
-0.16(-3.49%)
Jan 13, 2020
4.680
4.690
4.530
4.580
14,114
-0.03(-0.65%)
Jan 10, 2020
4.360
4.680
4.360
4.610
28,148
+0.13(+2.90%)
Jan 09, 2020
4.390
4.500
4.240
4.480
32,860
+0.03(+0.67%)
Jan 08, 2020
4.600
4.620
4.370
4.450
30,612
-0.11(-2.41%)
Jan 07, 2020
4.790
4.790
4.430
4.560
44,655
-0.13(-2.77%)
Jan 06, 2020
4.790
5.000
4.680
4.690
138,713
+0.01(+0.21%)
Jan 03, 2020
4.700
4.700
4.560
4.680
28,989
+0.02(+0.43%)
Jan 02, 2020
4.590
4.700
4.550
4.660
22,940
+0.08(+1.75%)
Dec 31, 2019
4.580
4.580
4.580
0
+0.03(+0.66%)
Dec 30, 2019
4.400
4.600
4.350
4.550
34,972
+0.24(+5.57%)
Dec 27, 2019
4.560
4.760
4.000
4.310
52,902
-0.25(-5.48%)
Dec 24, 2019
4.560
4.560
4.560
0
+0.24(+5.56%)
Dec 23, 2019
4.480
4.480
4.230
4.320
30,339
-0.08(-1.82%)
Dec 20, 2019
4.140
4.400
4.100
4.400
53,994
+0.30(+7.32%)
Dec 19, 2019
4.080
4.120
3.960
4.100
7,525
-0.04(-0.97%)
Dec 18, 2019
3.950
4.330
3.940
4.140
86,166
+0.17(+4.28%)
Dec 17, 2019
3.780
3.970
3.780
3.970
9,300
+0.04(+1.02%)
Dec 16, 2019
4.050
4.050
3.880
3.930
26,730
-0.07(-1.75%)
Dec 13, 2019
4.050
4.110
3.970
4.000
24,066
-0.07(-1.72%)
Dec 12, 2019
3.910
4.110
3.910
4.070
27,676
+0.17(+4.36%)
Dec 11, 2019
3.970
3.970
3.880
3.900
7,372
-0.06(-1.52%)
Dec 10, 2019
3.950
4.100
3.920
3.960
28,724
+0.07(+1.80%)
Dec 09, 2019
3.950
3.950
3.860
3.890
22,635
+0.12(+3.18%)
Dec 06, 2019
3.700
3.770
3.690
3.770
11,000
+0.01(+0.27%)
Dec 05, 2019
3.790
3.800
3.690
3.760
7,035
-0.04(-1.05%)
Dec 04, 2019
3.870
3.870
3.760
3.800
9,700
-0.11(-2.81%)
Dec 03, 2019
3.960
4.070
3.900
3.910
31,620
-0.17(-4.17%)
Dec 02, 2019
4.050
4.100
3.870
4.080
29,230
+0.04(+0.99%)
Nov 29, 2019
3.950
4.050
3.910
4.040
21,450
+0.17(+4.39%)
Nov 28, 2019
3.930
3.930
3.760
3.870
13,710
+0.01(+0.26%)
Nov 27, 2019
3.990
3.990
3.650
3.860
25,813
-0.04(-1.03%)
Nov 26, 2019
3.960
4.170
3.800
3.900
80,783
+0.10(+2.63%)
Nov 25, 2019
3.310
3.850
3.210
3.800
80,651
+0.46(+13.77%)
Nov 22, 2019
3.200
3.480
3.200
3.340
83,308
+0.16(+5.03%)
Nov 21, 2019
2.950
3.250
2.950
3.180
68,520
+0.34(+11.97%)
Nov 20, 2019
2.750
2.900
2.690
2.840
31,040
+0.15(+5.58%)
Nov 19, 2019
2.750
2.800
2.570
2.690
22,415
-0.01(-0.37%)
Nov 18, 2019
2.550
2.800
2.450
2.700
60,630
+0.20(+8.00%)
Nov 15, 2019
2.600
2.620
2.300
2.500
74,857
-0.01(-0.40%)
Nov 14, 2019
2.870
2.870
2.510
2.510
46,997
-0.31(-10.99%)
Nov 13, 2019
2.990
2.990
2.820
2.820
31,949
-0.18(-6.00%)
Nov 12, 2019
2.970
3.020
2.840
3.000
41,645
+0.02(+0.67%)
Nov 11, 2019
3.000
3.080
2.960
2.980
18,709
-0.10(-3.25%)
Nov 08, 2019
3.110
3.110
3.000
3.080
14,450
-0.02(-0.65%)
Nov 07, 2019
3.100
3.110
3.050
3.100
29,876
+0.00(+0.00%)
Nov 06, 2019
3.200
3.200
3.060
3.100
18,792
-0.08(-2.52%)
Nov 05, 2019
3.060
3.180
3.000
3.180
13,110
+0.17(+5.65%)
Nov 04, 2019
3.020
3.160
3.000
3.010
16,194
+0.01(+0.33%)
Nov 01, 2019
3.130
3.180
2.800
3.000
53,584
-0.15(-4.76%)
Oct 31, 2019
3.300
3.300
3.150
3.150
8,299
-0.13(-3.96%)
Oct 30, 2019
3.370
3.430
3.210
3.280
22,694
-0.17(-4.93%)
Oct 29, 2019
3.550
3.550
3.390
3.450
11,594
-0.03(-0.86%)
Oct 28, 2019
3.660
3.660
3.300
3.480
36,313
-0.12(-3.33%)
Oct 25, 2019
3.690
3.780
3.550
3.600
22,051
+0.03(+0.84%)
Oct 24, 2019
3.080
3.570
3.080
3.570
41,435
+0.47(+15.16%)
Oct 23, 2019
3.630
3.650
3.000
3.100
97,619
-0.62(-16.67%)
Oct 22, 2019
3.970
4.000
3.720
3.720
45,883
-0.15(-3.88%)
Oct 21, 2019
3.790
4.400
3.760
3.870
125,997
+0.17(+4.59%)
Oct 18, 2019
3.700
3.750
3.600
3.700
54,559
+0.02(+0.54%)
Oct 17, 2019
3.480
3.750
3.220
3.680
107,383
+0.45(+13.93%)
Oct 16, 2019
3.000
3.250
2.830
3.230
63,778
+0.31(+10.62%)
Oct 15, 2019
2.660
2.950
2.610
2.920
73,178
+0.27(+10.19%)
Oct 11, 2019
2.650
2.650
2.650
0
+0.04(+1.53%)
Oct 10, 2019
2.900
2.900
2.500
2.610
69,375
-0.29(-10.00%)
Oct 09, 2019
3.030
3.030
2.750
2.900
37,060
-0.10(-3.33%)
Oct 08, 2019
3.230
3.230
2.930
3.000
50,529
-0.15(-4.76%)
Oct 07, 2019
3.230
3.250
3.150
3.150
27,871
-0.05(-1.56%)
Oct 04, 2019
3.230
3.290
3.190
3.200
29,600
+0.00(+0.00%)
Oct 03, 2019
3.200
3.280
3.150
3.200
39,127
+0.02(+0.63%)
Oct 02, 2019
3.290
3.290
3.150
3.180
50,104
+0.02(+0.63%)
Oct 01, 2019
3.250
3.540
3.160
3.160
55,082
+0.03(+0.96%)
Sep 30, 2019
3.450
3.480
3.010
3.130
67,312
-0.34(-9.80%)
Sep 27, 2019
3.680
3.710
3.450
3.470
55,538
-0.22(-5.96%)
Sep 26, 2019
3.850
3.850
3.650
3.690
47,118
-0.06(-1.60%)
Sep 25, 2019
3.940
3.970
3.730
3.750
62,765
-0.21(-5.30%)
Sep 24, 2019
4.020
4.020
3.860
3.960
48,626
-0.08(-1.98%)
Sep 23, 2019
4.050
4.050
3.910
4.040
29,586
-0.08(-1.94%)
Sep 20, 2019
4.300
4.300
4.010
4.120
43,476
-0.11(-2.60%)
Sep 19, 2019
4.360
4.390
4.230
4.230
29,551
-0.06(-1.40%)
Sep 18, 2019
4.270
4.310
4.130
4.290
32,499
+0.04(+0.94%)
Sep 17, 2019
4.140
4.280
4.080
4.250
46,189
+0.15(+3.66%)
Sep 16, 2019
4.250
4.250
4.100
4.100
31,679
-0.11(-2.61%)
Sep 13, 2019
4.310
4.320
4.200
4.210
16,566
-0.14(-3.22%)
Sep 12, 2019
4.480
4.480
4.290
4.350
10,775
-0.04(-0.91%)
Sep 11, 2019
4.540
4.570
4.390
4.390
24,969
-0.14(-3.09%)
Sep 10, 2019
4.570
4.570
4.350
4.530
28,100
+0.08(+1.80%)
Sep 09, 2019
4.650
4.700
4.440
4.450
37,000
-0.19(-4.09%)
Sep 06, 2019
4.410
4.640
4.350
4.640
45,711
+0.23(+5.22%)
Sep 05, 2019
4.310
4.410
4.230
4.410
12,454
+0.15(+3.52%)
Sep 04, 2019
4.350
4.390
4.200
4.260
38,280
-0.04(-0.93%)
Sep 03, 2019
4.400
4.470
4.250
4.300
61,904
+0.04(+0.94%)
Aug 30, 2019
4.260
4.260
4.260
0
+0.06(+1.43%)
Aug 29, 2019
4.320
4.320
4.200
4.200
9,370
-0.03(-0.71%)
Aug 28, 2019
4.100
4.400
4.100
4.230
34,516
+0.08(+1.93%)
Aug 27, 2019
4.530
4.530
4.130
4.150
45,588
-0.39(-8.59%)
Aug 26, 2019
4.720
4.720
4.490
4.540
13,814
-0.07(-1.52%)
Aug 23, 2019
4.950
5.000
4.610
4.610
73,246
-0.34(-6.87%)
Aug 22, 2019
4.250
4.960
4.160
4.950
88,909
+0.70(+16.47%)
Aug 21, 2019
4.400
4.420
4.250
4.250
15,427
-0.08(-1.85%)
Aug 20, 2019
4.080
4.370
3.900
4.330
46,968
+0.27(+6.65%)
Aug 19, 2019
4.250
4.330
4.010
4.060
9,472
-0.10(-2.40%)
Aug 16, 2019
4.430
4.430
4.160
4.160
20,064
-0.20(-4.59%)
Aug 15, 2019
4.210
4.420
4.210
4.360
21,559
+0.00(+0.00%)
Aug 14, 2019
4.630
4.630
4.330
4.360
20,336
-0.26(-5.63%)
Aug 13, 2019
4.120
4.620
3.910
4.620
39,744
+0.51(+12.41%)
Aug 12, 2019
4.340
4.350
4.040
4.110
32,536
-0.19(-4.42%)
Aug 09, 2019
4.540
4.550
4.300
4.300
20,350
-0.26(-5.70%)
Aug 08, 2019
4.660
4.660
4.500
4.560
23,313
-0.09(-1.94%)
Aug 07, 2019
4.840
4.840
4.600
4.650
32,214
-0.15(-3.12%)
Aug 06, 2019
4.640
4.830
4.610
4.800
20,079
-0.10(-2.04%)
Aug 02, 2019
4.900
4.900
4.900
0
+0.03(+0.62%)
Aug 01, 2019
4.830
4.950
4.780
4.870
13,988
+0.11(+2.31%)
Jul 31, 2019
4.640
4.840
4.640
4.760
14,875
+0.09(+1.93%)
Jul 30, 2019
4.780
4.820
4.630
4.670
34,195
-0.34(-6.79%)
Jul 29, 2019
5.110
5.130
4.990
5.010
10,994
-0.08(-1.57%)
Jul 26, 2019
5.240
5.280
5.060
5.090
24,151
-0.10(-1.93%)
Jul 25, 2019
4.990
5.200
4.950
5.190
65,321
+0.29(+5.92%)
Jul 24, 2019
4.850
4.970
4.790
4.900
39,335
+0.11(+2.30%)
Jul 23, 2019
4.850
4.910
4.700
4.790
18,623
-0.06(-1.24%)
Jul 22, 2019
4.880
4.900
4.720
4.850
11,127
-0.04(-0.82%)
Jul 19, 2019
5.050
5.060
4.880
4.890
8,644
-0.17(-3.36%)
Jul 18, 2019
5.190
5.200
4.850
5.060
39,950
-0.06(-1.17%)
Jul 17, 2019
5.050
5.160
4.870
5.120
33,001
+0.17(+3.43%)
Jul 16, 2019
5.110
5.250
4.950
4.950
29,812
-0.13(-2.56%)
Jul 15, 2019
5.080
5.400
5.000
5.080
116,626
+0.12(+2.42%)
Jul 12, 2019
4.500
5.050
4.460
4.960
131,455
+0.31(+6.67%)
Jul 11, 2019
4.490
4.680
4.380
4.650
75,096
+0.17(+3.79%)
Jul 10, 2019
4.590
4.670
4.480
4.480
39,900
-0.07(-1.54%)
Jul 09, 2019
4.440
4.560
4.260
4.550
39,103
+0.16(+3.64%)
Jul 08, 2019
4.550
4.700
4.300
4.390
53,639
-0.16(-3.52%)
Jul 05, 2019
4.700
4.700
4.410
4.550
43,140
-0.15(-3.19%)
Jul 04, 2019
4.430
4.840
4.430
4.700
73,990
+0.30(+6.82%)
Jul 03, 2019
4.180
4.450
3.990
4.400
144,125
+0.30(+7.32%)
Jul 02, 2019
4.460
4.480
4.080
4.100
89,910
-0.37(-8.28%)
Jun 28, 2019
4.470
4.470
4.470
0
-0.04(-0.89%)
Jun 27, 2019
4.570
4.670
4.450
4.510
66,398
+0.04(+0.89%)
Jun 26, 2019
4.700
4.740
4.450
4.470
50,710
-0.19(-4.08%)
Jun 25, 2019
4.750
4.750
4.420
4.660
137,721
-0.05(-1.06%)
Jun 24, 2019
4.550
4.800
4.550
4.710
59,636
+0.11(+2.39%)
Jun 21, 2019
4.830
4.970
4.510
4.600
186,781
-0.23(-4.76%)
Jun 20, 2019
5.470
5.470
4.440
4.830
224,322
-0.66(-12.02%)
Jun 19, 2019
5.350
5.500
5.250
5.490
55,720
-0.01(-0.18%)
Jun 18, 2019
5.700
5.740
5.220
5.500
101,621
-0.17(-3.00%)
Jun 17, 2019
5.210
6.050
5.210
5.670
172,313
+0.50(+9.67%)
Jun 14, 2019
5.100
5.200
5.090
5.170
32,019
+0.08(+1.57%)
Jun 13, 2019
5.210
5.210
5.090
5.090
17,072
-0.14(-2.68%)
Jun 12, 2019
5.220
5.230
5.000
5.230
29,297
-0.01(-0.19%)
Jun 11, 2019
5.210
5.310
5.140
5.240
44,192
+0.04(+0.77%)
Jun 10, 2019
4.950
5.220
4.870
5.200
71,578
+0.30(+6.12%)
Jun 07, 2019
4.900
4.900
4.770
4.900
33,745
+0.05(+1.03%)
Jun 06, 2019
4.300
4.850
4.300
4.850
56,217
+0.61(+14.39%)
Jun 05, 2019
4.240
4.320
4.130
4.240
18,755
-0.02(-0.47%)
Jun 04, 2019
3.660
4.350
3.660
4.260
117,594
+0.55(+14.82%)
Jun 03, 2019
4.040
4.140
3.570
3.710
129,406
-0.33(-8.17%)
May 31, 2019
4.240
4.240
3.930
4.040
115,958
-0.01(-0.25%)
May 30, 2019
3.940
4.100
3.900
4.050
78,692
+0.12(+3.05%)
May 29, 2019
4.320
4.320
3.700
3.930
154,861
-0.41(-9.45%)
May 28, 2019
4.400
4.510
4.280
4.340
65,440
-0.08(-1.81%)
May 27, 2019
4.590
4.590
4.370
4.420
30,869
-0.21(-4.54%)
May 24, 2019
4.860
4.860
4.600
4.630
63,852
-0.07(-1.49%)
May 23, 2019
4.780
4.780
4.640
4.700
55,239
-0.10(-2.08%)
May 22, 2019
5.000
5.000
4.690
4.800
72,996
-0.20(-4.00%)
May 21, 2019
5.110
5.210
4.960
5.000
95,133
+0.01(+0.20%)
May 17, 2019
4.990
4.990
4.990
0
+0.31(+6.62%)
May 16, 2019
4.700
4.800
4.660
4.680
49,019
+0.07(+1.52%)
May 15, 2019
4.790
4.870
4.560
4.610
84,350
-0.34(-6.87%)
May 14, 2019
4.890
4.950
4.780
4.950
64,154
+0.04(+0.81%)
May 13, 2019
5.070
5.200
4.890
4.910
112,694
-0.27(-5.21%)
May 10, 2019
5.210
5.210
5.120
5.180
30,429
-0.03(-0.58%)
May 09, 2019
5.400
5.400
5.070
5.210
81,808
-0.10(-1.88%)
May 08, 2019
5.600
5.700
5.310
5.310
62,148
-0.04(-0.75%)
May 07, 2019
5.140
5.350
5.120
5.350
37,045
+0.23(+4.49%)
May 06, 2019
5.230
5.230
5.050
5.120
29,559
-0.14(-2.66%)
May 03, 2019
5.330
5.340
5.020
5.260
47,298
-0.06(-1.13%)
May 02, 2019
5.450
5.460
5.210
5.320
33,879
-0.11(-2.03%)
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.