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
(NY:
BRDS
)
0.9000
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Sep 22, 2023
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 28, 2023
3.480
3.493
3.250
3.385
144,291
-0.16(-4.45%)
Apr 27, 2023
3.385
3.600
3.325
3.542
191,802
+0.12(+3.66%)
Apr 26, 2023
3.252
3.558
3.248
3.417
297,468
-0.21(-5.72%)
Apr 25, 2023
3.800
3.860
3.500
3.625
224,992
-0.23(-6.09%)
Apr 24, 2023
3.600
3.958
3.500
3.860
260,812
+0.19(+5.32%)
Apr 21, 2023
3.625
3.835
3.625
3.665
222,549
-0.15(-3.81%)
Apr 20, 2023
4.150
4.175
3.750
3.810
464,958
-0.42(-9.98%)
Apr 19, 2023
4.593
4.625
4.150
4.232
265,902
-0.37(-8.04%)
Apr 18, 2023
4.265
4.620
4.250
4.603
354,435
+0.24(+5.56%)
Apr 17, 2023
4.317
4.400
4.120
4.360
323,723
-0.12(-2.62%)
Apr 14, 2023
4.612
4.950
4.375
4.478
457,605
-0.03(-0.61%)
Apr 13, 2023
4.503
4.572
4.050
4.505
494,846
-0.11(-2.28%)
Apr 12, 2023
4.500
4.750
4.388
4.610
401,219
-0.09(-2.02%)
Apr 11, 2023
4.875
4.987
4.548
4.705
642,979
-0.41(-8.02%)
Apr 10, 2023
5.875
5.875
5.000
5.115
803,478
-0.86(-14.39%)
Apr 06, 2023
5.435
6.022
5.192
5.975
731,381
+0.25(+4.41%)
Apr 05, 2023
5.662
6.150
5.000
5.723
957,018
+0.20(+3.67%)
Apr 04, 2023
6.442
6.442
5.035
5.520
1,232,625
-0.99(-15.17%)
Apr 03, 2023
6.750
7.287
6.082
6.508
1,418,694
-0.49(-7.00%)
Mar 31, 2023
6.125
8.010
5.700
6.997
4,103,123
+0.65(+10.28%)
Mar 30, 2023
6.197
6.622
5.250
6.345
2,382,329
+0.15(+2.38%)
Mar 29, 2023
5.680
7.500
5.185
6.197
8,436,822
+1.35(+27.92%)
Mar 28, 2023
5.003
5.192
3.850
4.845
7,217,246
+1.44(+42.19%)
Mar 27, 2023
3.650
3.725
3.188
3.408
867,713
-0.34(-9.01%)
Mar 24, 2023
4.700
5.195
3.590
3.745
4,468,934
+0.20(+5.64%)
Mar 23, 2023
3.292
3.700
3.065
3.545
748,909
+0.53(+17.68%)
Mar 22, 2023
3.375
3.413
2.975
3.013
376,570
-0.24(-7.38%)
Mar 21, 2023
3.120
3.460
3.000
3.252
658,294
+0.49(+17.84%)
Mar 20, 2023
3.000
3.210
2.655
2.760
321,612
-0.24(-8.00%)
Mar 17, 2023
3.355
3.450
3.000
3.000
371,373
-0.50(-14.22%)
Mar 16, 2023
3.580
3.800
3.475
3.498
105,156
-0.06(-1.69%)
Mar 15, 2023
3.458
3.732
3.250
3.558
118,442
+0.11(+3.12%)
Mar 14, 2023
3.750
3.708
3.440
3.450
126,835
-0.05(-1.36%)
Mar 13, 2023
3.775
3.850
3.377
3.498
211,058
-0.32(-8.32%)
Mar 10, 2023
5.263
5.500
3.590
3.815
566,018
-0.69(-15.22%)
Mar 09, 2023
4.750
4.985
4.500
4.500
77,338
-0.22(-4.71%)
Mar 08, 2023
4.810
4.987
4.652
4.723
29,617
-0.19(-3.92%)
Mar 07, 2023
5.030
5.128
4.750
4.915
33,655
-0.05(-1.11%)
Mar 06, 2023
4.848
5.175
4.525
4.970
66,090
+0.31(+6.60%)
Mar 03, 2023
4.647
4.825
4.378
4.662
48,133
-0.16(-3.37%)
Mar 02, 2023
4.755
4.947
4.500
4.825
40,870
+0.03(+0.68%)
Mar 01, 2023
5.250
5.195
4.750
4.793
26,167
-0.26(-5.19%)
Feb 28, 2023
5.000
5.500
5.000
5.055
46,787
+0.16(+3.27%)
Feb 27, 2023
4.750
5.225
4.550
4.895
64,485
+0.29(+6.41%)
Feb 24, 2023
4.825
4.857
4.500
4.600
36,315
-0.18(-3.66%)
Feb 23, 2023
5.147
5.147
4.580
4.775
35,375
-0.17(-3.54%)
Feb 22, 2023
5.000
5.245
4.808
4.950
26,537
-0.08(-1.49%)
Feb 21, 2023
5.315
5.405
5.005
5.025
37,157
-0.39(-7.20%)
Feb 17, 2023
5.345
5.500
5.175
5.415
51,117
+0.15(+2.80%)
Feb 16, 2023
5.625
5.625
5.107
5.268
34,534
+0.10(+1.98%)
Feb 15, 2023
5.173
5.250
4.775
5.165
57,183
+0.26(+5.41%)
Feb 14, 2023
5.000
5.500
4.848
4.900
60,233
-0.26(-5.08%)
Feb 13, 2023
4.850
5.250
4.785
5.162
51,445
+0.19(+3.93%)
Feb 10, 2023
5.370
5.435
4.780
4.968
74,282
-0.31(-5.92%)
Feb 09, 2023
5.935
5.982
5.277
5.280
65,459
-0.36(-6.38%)
Feb 08, 2023
6.250
6.275
5.500
5.640
121,199
-0.55(-8.92%)
Feb 07, 2023
6.782
6.782
5.933
6.192
85,514
-0.47(-7.09%)
Feb 06, 2023
6.250
7.402
6.300
6.665
228,001
+0.37(+5.79%)
Feb 03, 2023
6.497
6.630
6.125
6.300
102,496
+0.32(+5.31%)
Feb 02, 2023
6.442
7.000
5.982
5.982
138,824
-0.19(-3.12%)
Feb 01, 2023
5.777
6.250
5.725
6.175
85,488
+0.31(+5.29%)
Jan 31, 2023
5.750
5.925
5.463
5.865
89,450
+0.11(+1.82%)
Jan 30, 2023
6.027
6.027
5.750
5.760
26,472
-0.12(-2.00%)
Jan 27, 2023
6.250
6.250
5.575
5.878
37,426
+0.08(+1.42%)
Jan 26, 2023
5.965
6.250
5.750
5.795
44,672
-0.30(-4.92%)
Jan 25, 2023
6.250
6.360
5.875
6.095
28,946
-0.16(-2.52%)
Jan 24, 2023
6.650
6.650
6.250
6.253
43,671
-0.17(-2.65%)
Jan 23, 2023
6.320
6.510
6.125
6.423
37,779
+0.09(+1.46%)
Jan 20, 2023
6.770
7.000
6.275
6.330
41,558
-0.04(-0.67%)
Jan 19, 2023
6.518
6.747
6.250
6.372
31,664
+0.10(+1.63%)
Jan 18, 2023
6.713
7.497
6.250
6.270
88,500
-0.27(-4.06%)
Jan 17, 2023
6.500
6.750
5.875
6.535
57,374
-0.14(-2.13%)
Jan 13, 2023
6.825
6.970
6.353
6.678
81,981
-0.02(-0.34%)
Jan 12, 2023
6.197
7.060
6.050
6.700
120,337
+0.50(+8.15%)
Jan 11, 2023
6.000
6.255
6.000
6.195
72,936
+0.36(+6.12%)
Jan 10, 2023
5.593
5.850
5.277
5.838
48,247
+0.28(+4.94%)
Jan 09, 2023
6.000
6.200
5.505
5.562
77,498
-0.13(-2.28%)
Jan 06, 2023
5.545
6.175
5.500
5.692
81,648
+0.09(+1.70%)
Jan 05, 2023
5.750
5.938
5.500
5.598
75,544
-0.66(-10.58%)
Jan 04, 2023
5.232
7.500
4.543
6.260
434,937
+1.18(+23.35%)
Jan 03, 2023
4.500
5.100
4.445
5.075
242,856
+0.57(+12.65%)
Dec 30, 2022
4.375
4.562
4.255
4.505
84,451
+0.17(+3.80%)
Dec 29, 2022
4.000
4.397
3.893
4.340
122,038
+0.48(+12.44%)
Dec 28, 2022
3.533
3.985
3.500
3.860
71,493
+0.10(+2.66%)
Dec 27, 2022
3.500
4.000
3.525
3.760
120,932
+0.02(+0.60%)
Dec 23, 2022
3.750
4.000
3.500
3.737
174,923
-0.06(-1.45%)
Dec 22, 2022
3.987
4.155
3.750
3.792
121,668
-0.34(-8.28%)
Dec 21, 2022
4.025
4.225
3.877
4.135
54,852
+0.13(+3.37%)
Dec 20, 2022
4.500
4.867
3.750
4.000
309,786
-0.45(-10.01%)
Dec 19, 2022
4.558
4.635
4.300
4.445
78,664
+0.70(+18.53%)
Dec 16, 2022
4.787
4.987
3.750
3.750
137,081
-1.15(-23.47%)
Dec 15, 2022
5.000
5.247
4.862
4.900
28,869
-0.25(-4.81%)
Dec 14, 2022
5.000
5.465
4.750
5.147
58,220
-0.12(-2.37%)
Dec 13, 2022
5.000
5.350
5.000
5.272
28,092
+0.22(+4.35%)
Dec 12, 2022
4.838
5.250
4.593
5.053
41,758
-0.10(-2.04%)
Dec 09, 2022
5.000
5.375
4.878
5.157
47,130
+0.34(+7.11%)
Dec 08, 2022
4.500
5.060
4.500
4.815
67,798
+0.11(+2.39%)
Dec 07, 2022
4.750
4.987
4.700
4.702
51,020
-0.09(-1.88%)
Dec 06, 2022
5.435
5.612
4.638
4.793
171,887
-0.51(-9.62%)
Dec 05, 2022
5.750
5.897
5.253
5.303
91,704
-0.60(-10.13%)
Dec 02, 2022
5.500
6.150
5.500
5.900
81,000
+0.23(+3.96%)
Dec 01, 2022
6.000
6.120
5.543
5.675
35,626
-0.11(-1.82%)
Nov 30, 2022
5.803
6.197
5.500
5.780
104,964
-0.34(-5.52%)
Nov 29, 2022
5.968
6.200
5.822
6.117
48,426
+0.11(+1.92%)
Nov 28, 2022
6.250
6.250
5.805
6.003
38,287
-0.22(-3.54%)
Nov 25, 2022
5.720
6.495
5.720
6.223
46,669
+0.41(+7.05%)
Nov 23, 2022
5.553
5.992
5.513
5.812
62,242
+0.00(+0.00%)
Nov 22, 2022
5.500
5.875
5.500
5.812
176,501
+0.31(+5.63%)
Nov 21, 2022
5.500
6.750
5.500
5.503
357,584
+0.40(+7.73%)
Nov 18, 2022
6.500
6.530
5.000
5.107
165,090
-0.84(-14.12%)
Nov 17, 2022
6.990
7.353
5.843
5.947
208,810
-1.19(-16.61%)
Nov 16, 2022
7.202
7.750
7.128
7.133
136,298
-0.21(-2.93%)
Nov 15, 2022
8.498
8.498
7.000
7.348
335,768
-1.75(-19.21%)
Nov 14, 2022
9.750
10.50
8.570
9.095
141,729
-1.72(-15.90%)
Nov 11, 2022
10.30
11.07
10.00
10.81
34,877
+0.65(+6.45%)
Nov 10, 2022
10.00
10.40
9.500
10.16
42,315
+1.07(+11.77%)
Nov 09, 2022
10.00
10.25
9.018
9.090
33,994
-1.02(-10.04%)
Nov 08, 2022
10.25
10.50
10.00
10.11
14,077
-0.22(-2.13%)
Nov 07, 2022
10.50
10.51
10.00
10.32
22,590
+0.06(+0.56%)
Nov 04, 2022
10.25
10.94
10.12
10.27
24,840
+0.33(+3.29%)
Nov 03, 2022
10.00
10.49
9.750
9.940
19,489
-0.40(-3.89%)
Nov 02, 2022
11.49
10.34
26,552
-0.78(-7.03%)
Nov 01, 2022
10.80
11.50
10.52
11.12
56,203
+0.27(+2.49%)
Oct 31, 2022
10.29
11.00
10.10
10.86
42,047
+0.77(+7.64%)
Oct 28, 2022
9.938
10.28
9.500
10.09
35,928
+0.31(+3.20%)
Oct 27, 2022
9.250
9.925
9.250
9.773
28,997
+0.27(+2.87%)
Oct 26, 2022
9.312
9.750
9.238
9.500
43,823
+0.20(+2.10%)
Oct 25, 2022
8.500
9.500
8.500
9.305
62,916
+0.46(+5.20%)
Oct 24, 2022
8.438
9.000
8.125
8.845
46,453
+0.10(+1.09%)
Oct 21, 2022
8.922
8.922
8.325
8.750
44,322
+0.06(+0.72%)
Oct 20, 2022
8.505
9.062
8.500
8.688
44,318
-0.12(-1.31%)
Oct 19, 2022
8.625
9.250
8.537
8.803
64,763
-0.44(-4.76%)
Oct 18, 2022
9.000
9.500
9.025
9.242
64,144
+0.09(+1.01%)
Oct 17, 2022
8.750
9.482
8.750
9.150
36,771
+0.29(+3.30%)
Oct 14, 2022
9.000
9.370
8.750
8.857
33,524
-0.39(-4.27%)
Oct 13, 2022
8.500
9.447
8.500
9.252
63,197
+0.18(+2.01%)
Oct 12, 2022
8.750
9.498
8.750
9.070
62,400
-0.01(-0.11%)
Oct 11, 2022
8.750
9.435
8.758
9.080
85,831
-0.11(-1.17%)
Oct 10, 2022
9.450
9.925
8.500
9.188
114,077
-0.65(-6.63%)
Oct 07, 2022
9.450
9.998
9.082
9.840
80,816
-0.05(-0.48%)
Oct 06, 2022
9.688
10.38
9.390
9.887
63,134
+0.14(+1.41%)
Oct 05, 2022
10.00
9.998
9.287
9.750
36,848
-0.17(-1.69%)
Oct 04, 2022
9.280
10.15
9.275
9.918
95,631
+0.83(+9.07%)
Oct 03, 2022
8.800
9.250
8.752
9.092
85,534
+0.27(+3.06%)
Sep 30, 2022
8.500
9.283
8.500
8.822
72,098
-0.05(-0.54%)
Sep 29, 2022
8.250
8.990
8.107
8.870
78,309
+0.32(+3.74%)
Sep 28, 2022
7.800
8.752
7.700
8.550
123,827
+0.70(+8.85%)
Sep 27, 2022
7.747
8.375
7.747
7.855
79,474
+0.22(+2.92%)
Sep 26, 2022
7.673
7.975
7.625
7.633
99,060
-0.25(-3.20%)
Sep 23, 2022
8.620
8.688
7.765
7.885
157,203
-0.87(-9.91%)
Sep 22, 2022
9.867
9.950
8.750
8.752
185,782
-1.25(-12.50%)
Sep 21, 2022
9.730
10.09
9.250
10.00
100,764
+0.12(+1.24%)
Sep 20, 2022
10.47
10.62
9.352
9.880
188,062
-0.60(-5.75%)
Sep 19, 2022
10.30
10.62
10.00
10.48
152,168
-0.02(-0.17%)
Sep 16, 2022
10.84
11.10
10.15
10.50
204,414
-0.63(-5.64%)
Sep 15, 2022
11.08
11.74
10.97
11.13
127,790
-0.33(-2.86%)
Sep 14, 2022
11.37
11.50
10.80
11.46
122,967
-0.06(-0.50%)
Sep 13, 2022
11.25
11.91
11.26
11.51
105,307
-0.43(-3.58%)
Sep 12, 2022
12.25
12.25
11.75
11.94
74,159
+0.15(+1.25%)
Sep 09, 2022
11.88
12.00
11.39
11.79
145,768
-0.08(-0.72%)
Sep 08, 2022
12.25
12.75
11.75
11.88
268,810
-0.06(-0.48%)
Sep 07, 2022
11.45
12.87
11.45
11.94
281,527
+0.61(+5.41%)
Sep 06, 2022
11.00
11.50
10.05
11.32
252,778
+0.82(+7.83%)
Sep 02, 2022
10.50
10.86
10.25
10.50
86,892
+0.30(+2.92%)
Sep 01, 2022
10.50
10.87
10.03
10.20
154,591
-0.42(-3.95%)
Aug 31, 2022
10.95
11.43
10.62
10.62
90,251
-0.13(-1.23%)
Aug 30, 2022
11.75
11.75
10.75
10.76
125,773
-0.85(-7.34%)
Aug 29, 2022
11.45
12.00
11.28
11.61
76,542
+0.16(+1.38%)
Aug 26, 2022
12.00
12.25
11.25
11.45
137,707
-0.58(-4.82%)
Aug 25, 2022
11.71
12.61
11.53
12.03
181,444
+0.24(+2.06%)
Aug 24, 2022
13.00
14.00
11.50
11.79
742,419
+1.00(+9.32%)
Aug 23, 2022
10.50
11.06
10.50
10.78
369,233
+0.21(+1.96%)
Aug 22, 2022
11.00
11.50
10.50
10.57
105,458
-0.53(-4.79%)
Aug 19, 2022
12.12
12.12
11.00
11.11
132,171
-0.67(-5.65%)
Aug 18, 2022
12.50
12.50
11.75
11.77
146,400
-0.50(-4.05%)
Aug 17, 2022
12.75
13.03
12.25
12.27
187,375
-0.22(-1.80%)
Aug 16, 2022
14.75
15.12
12.47
12.49
398,967
-3.81(-23.34%)
Aug 15, 2022
16.00
17.00
14.54
16.30
240,167
+0.59(+3.72%)
Aug 12, 2022
14.50
18.75
13.33
15.71
294,458
+2.30(+17.12%)
Aug 11, 2022
14.70
14.96
12.50
13.42
100,764
-0.33(-2.42%)
Aug 10, 2022
15.50
15.74
13.55
13.75
97,943
-1.25(-8.35%)
Aug 09, 2022
17.25
20.00
14.50
15.00
166,271
-1.80(-10.73%)
Aug 08, 2022
17.00
17.21
15.51
16.80
78,182
+1.29(+8.35%)
Aug 05, 2022
13.75
15.75
13.75
15.51
39,722
+0.46(+3.09%)
Aug 04, 2022
16.97
17.12
14.51
15.04
56,274
-1.19(-7.33%)
Aug 03, 2022
15.50
16.75
15.50
16.23
74,302
+0.66(+4.27%)
Aug 02, 2022
13.80
15.75
13.75
15.57
62,771
+1.75(+12.62%)
Aug 01, 2022
14.00
14.00
13.25
13.82
28,520
+0.38(+2.79%)
Jul 29, 2022
13.45
13.97
13.00
13.45
42,711
+0.10(+0.75%)
Jul 28, 2022
12.50
13.61
12.38
13.35
72,401
+0.97(+7.86%)
Jul 27, 2022
11.94
12.38
11.78
12.38
23,348
+0.56(+4.76%)
Jul 26, 2022
12.12
12.23
11.59
11.81
44,524
-0.49(-3.94%)
Jul 25, 2022
11.59
12.44
11.52
12.30
29,918
+0.50(+4.24%)
Jul 22, 2022
12.50
12.75
11.50
11.80
45,302
-0.59(-4.80%)
Jul 21, 2022
12.99
12.99
12.25
12.39
34,664
-0.46(-3.60%)
Jul 20, 2022
12.37
13.00
12.26
12.86
50,983
+0.65(+5.37%)
Jul 19, 2022
11.75
12.47
11.50
12.20
49,060
+0.71(+6.15%)
Jul 18, 2022
11.50
12.13
11.38
11.49
104,995
-0.01(-0.04%)
Jul 15, 2022
11.96
11.96
11.00
11.50
97,397
+0.36(+3.25%)
Jul 14, 2022
11.71
12.00
11.01
11.14
64,158
-0.89(-7.36%)
Jul 13, 2022
10.94
12.21
10.75
12.02
57,910
+0.39(+3.31%)
Jul 12, 2022
11.12
12.00
11.12
11.64
40,864
+0.23(+1.99%)
Jul 11, 2022
12.38
12.90
11.38
11.41
90,925
-0.86(-7.01%)
Jul 08, 2022
12.75
12.75
12.00
12.27
93,087
+0.17(+1.40%)
Jul 07, 2022
11.00
12.25
10.77
12.10
87,430
+0.76(+6.75%)
Jul 06, 2022
11.23
12.00
10.75
11.34
99,659
+0.29(+2.63%)
Jul 05, 2022
10.00
11.15
10.00
11.04
81,844
+0.78(+7.55%)
Jul 01, 2022
10.67
10.78
10.00
10.27
144,129
-0.63(-5.78%)
Jun 30, 2022
10.11
10.96
10.00
10.90
147,633
+0.04(+0.32%)
Jun 29, 2022
11.97
12.05
10.00
10.87
256,982
-0.79(-6.80%)
Jun 28, 2022
16.75
17.90
11.55
11.66
661,072
-0.17(-1.44%)
Jun 27, 2022
14.12
14.70
11.62
11.83
146,463
-2.09(-15.03%)
Jun 24, 2022
13.25
15.18
13.05
13.92
773,900
+0.87(+6.63%)
Jun 23, 2022
13.36
14.24
13.05
13.05
86,909
-0.20(-1.49%)
Jun 22, 2022
13.09
14.21
13.09
13.25
68,102
-0.05(-0.36%)
Jun 21, 2022
13.75
15.46
13.30
13.30
132,634
-0.53(-3.83%)
Jun 17, 2022
12.50
14.38
12.50
13.83
173,674
+1.05(+8.24%)
Jun 16, 2022
13.00
13.75
12.50
12.78
81,968
-1.22(-8.72%)
Jun 15, 2022
13.00
14.25
13.00
14.00
92,808
+0.58(+4.28%)
Jun 14, 2022
12.25
16.00
12.09
13.42
186,425
+0.92(+7.38%)
Jun 13, 2022
13.33
13.50
12.05
12.50
158,534
-1.25(-9.11%)
Jun 10, 2022
14.75
15.05
13.75
13.75
91,855
-1.54(-10.07%)
Jun 09, 2022
17.37
18.12
14.88
15.29
145,781
-2.21(-12.61%)
Jun 08, 2022
17.25
19.25
17.22
17.50
81,604
+0.25(+1.46%)
Jun 07, 2022
18.00
18.68
16.07
17.25
121,144
-0.88(-4.84%)
Jun 06, 2022
19.71
19.75
17.73
18.12
79,980
-0.61(-3.26%)
Jun 03, 2022
19.36
19.86
18.50
18.73
59,768
-0.71(-3.65%)
Jun 02, 2022
18.63
19.88
18.63
19.45
69,152
+0.81(+4.33%)
Jun 01, 2022
19.25
19.50
18.59
18.64
53,438
-0.30(-1.56%)
May 31, 2022
19.25
19.88
18.50
18.93
115,509
-0.11(-0.55%)
May 27, 2022
19.61
20.00
18.60
19.04
128,180
-0.71(-3.61%)
May 26, 2022
19.87
20.86
19.25
19.75
107,368
-0.57(-2.82%)
May 25, 2022
20.39
21.25
19.73
20.32
58,390
+0.33(+1.63%)
May 24, 2022
20.00
20.50
17.00
20.00
101,899
+0.25(+1.28%)
May 23, 2022
21.25
21.63
19.50
19.75
170,376
-0.64(-3.13%)
May 20, 2022
20.75
20.98
19.50
20.38
105,191
+0.67(+3.40%)
May 19, 2022
19.25
21.73
19.02
19.71
159,982
+0.17(+0.88%)
May 18, 2022
23.31
24.52
19.02
19.54
318,002
-5.71(-22.61%)
May 17, 2022
30.25
31.25
23.75
25.25
778,230
+0.71(+2.89%)
May 16, 2022
26.25
26.75
23.75
24.54
95,495
-1.96(-7.40%)
May 13, 2022
25.00
30.12
24.75
26.50
124,196
+0.75(+2.91%)
May 12, 2022
23.50
27.00
22.75
25.75
115,045
+3.08(+13.59%)
May 11, 2022
24.50
27.25
22.66
22.67
132,890
-2.58(-10.22%)
May 10, 2022
30.25
32.50
24.07
25.25
154,714
-6.00(-19.20%)
May 09, 2022
34.50
35.75
27.12
31.25
175,632
-5.00(-13.79%)
May 06, 2022
39.50
40.38
35.75
36.25
42,408
-2.75(-7.05%)
May 05, 2022
43.00
43.75
38.50
39.00
39,361
-5.00(-11.36%)
May 04, 2022
45.25
45.25
40.75
44.00
52,262
-1.25(-2.76%)
May 03, 2022
47.00
47.50
43.75
45.25
22,136
-1.25(-2.69%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Sunnyvale Home
|
Sunnyvale News
|
Sunnyvale Travel
|
Sunnyvale Dining
|
Sunnyvale Nightlife
|
Sunnyvale Things to Do
|
Sunnyvale Shopping
|
Sunnyvale Event Calendar
|
Directory Listings
|
Sunnyvale Real Estate
|
Sunnyvale Blog
|
More Links
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.