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
Provention Bio Inc
(NQ:
PRVB
)
24.98
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 26, 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 30, 2019
4.100
4.247
3.700
3.850
111,747
-0.20(-4.94%)
Apr 29, 2019
3.840
4.350
3.770
4.050
318,487
+0.30(+8.00%)
Apr 26, 2019
3.450
3.891
3.435
3.750
89,700
+0.33(+9.49%)
Apr 25, 2019
3.400
3.450
3.350
3.425
33,561
+0.06(+1.93%)
Apr 24, 2019
3.350
3.450
3.250
3.360
71,158
+0.01(+0.30%)
Apr 23, 2019
3.210
3.350
3.086
3.350
81,277
+0.23(+7.37%)
Apr 22, 2019
3.190
3.267
2.890
3.120
59,150
-0.02(-0.79%)
Apr 18, 2019
3.180
3.350
3.010
3.145
84,100
-0.00(-0.16%)
Apr 17, 2019
2.890
3.200
2.890
3.150
180,223
+0.25(+8.62%)
Apr 16, 2019
2.890
2.980
2.850
2.900
29,785
+0.07(+2.47%)
Apr 15, 2019
2.790
3.000
2.790
2.830
34,158
+0.08(+2.91%)
Apr 12, 2019
2.820
2.850
2.750
2.750
50,500
-0.01(-0.36%)
Apr 11, 2019
2.780
2.900
2.750
2.760
51,645
-0.01(-0.36%)
Apr 10, 2019
2.880
3.142
2.633
2.770
127,029
-0.07(-2.49%)
Apr 09, 2019
2.520
3.244
2.520
2.841
311,015
+0.39(+15.95%)
Apr 08, 2019
2.400
2.518
2.380
2.450
16,990
+0.05(+2.08%)
Apr 05, 2019
2.380
2.495
2.340
2.400
43,000
+0.03(+1.27%)
Apr 04, 2019
2.330
2.400
2.312
2.370
13,164
+0.07(+3.04%)
Apr 03, 2019
2.400
2.430
2.300
2.300
21,957
-0.08(-3.36%)
Apr 02, 2019
2.370
2.390
2.345
2.380
9,201
+0.05(+2.15%)
Apr 01, 2019
2.349
2.350
2.275
2.330
4,887
+0.03(+1.30%)
Mar 29, 2019
2.310
2.360
2.290
2.300
22,400
+0.04(+1.77%)
Mar 28, 2019
2.300
2.330
2.200
2.260
38,213
-0.10(-4.24%)
Mar 27, 2019
2.300
2.360
2.280
2.360
5,502
+0.06(+2.61%)
Mar 26, 2019
2.360
2.360
2.271
2.300
16,327
+0.00(+0.00%)
Mar 25, 2019
2.312
2.358
2.300
2.300
11,199
-0.08(-3.54%)
Mar 22, 2019
2.380
2.384
2.370
2.384
2,600
+0.00(+0.18%)
Mar 21, 2019
2.400
2.438
2.370
2.380
36,086
-0.04(-1.65%)
Mar 20, 2019
2.360
2.440
2.350
2.420
76,780
+0.04(+1.68%)
Mar 19, 2019
2.490
2.490
2.340
2.380
86,897
-0.02(-0.83%)
Mar 18, 2019
2.410
2.530
2.330
2.400
143,455
+0.01(+0.42%)
Mar 15, 2019
2.270
2.390
2.270
2.390
4,200
+0.11(+4.82%)
Mar 14, 2019
2.350
2.380
2.280
2.280
9,246
-0.06(-2.56%)
Mar 13, 2019
2.320
2.470
2.320
2.340
10,809
+0.07(+3.08%)
Mar 12, 2019
2.350
2.381
2.270
2.270
5,848
-0.07(-2.99%)
Mar 11, 2019
2.360
2.410
2.333
2.340
3,101
-0.10(-4.10%)
Mar 08, 2019
2.330
2.440
2.270
2.440
4,000
+0.06(+2.52%)
Mar 07, 2019
2.390
2.390
2.300
2.380
3,687
+0.00(+0.00%)
Mar 06, 2019
2.460
2.480
2.380
2.380
12,986
-0.12(-4.80%)
Mar 05, 2019
2.490
2.550
2.390
2.500
38,354
+0.00(+0.00%)
Mar 04, 2019
2.510
2.558
2.450
2.500
9,541
+0.05(+2.04%)
Mar 01, 2019
2.560
2.570
2.430
2.450
26,000
-0.10(-3.92%)
Feb 28, 2019
2.500
2.573
2.400
2.550
34,696
+0.05(+2.00%)
Feb 27, 2019
2.510
2.520
2.460
2.500
35,560
+0.08(+3.31%)
Feb 26, 2019
2.580
2.583
2.420
2.420
37,921
-0.15(-5.84%)
Feb 25, 2019
2.480
2.600
2.470
2.570
81,607
+0.15(+6.20%)
Feb 22, 2019
2.430
2.500
2.380
2.420
7,000
-0.01(-0.41%)
Feb 21, 2019
2.280
2.500
2.280
2.430
22,906
+0.17(+7.52%)
Feb 20, 2019
2.340
2.400
2.240
2.260
12,147
-0.13(-5.44%)
Feb 19, 2019
2.260
2.500
2.260
2.390
26,512
+0.19(+8.64%)
Feb 15, 2019
2.200
2.330
2.200
2.200
22,600
-0.02(-0.90%)
Feb 14, 2019
2.300
2.350
2.220
2.220
26,987
-0.15(-6.33%)
Feb 13, 2019
2.200
2.370
2.173
2.370
34,700
+0.12(+5.33%)
Feb 12, 2019
2.350
2.350
2.080
2.250
55,255
-0.04(-1.75%)
Feb 11, 2019
2.360
2.380
2.250
2.290
21,994
-0.08(-3.38%)
Feb 08, 2019
2.390
2.480
2.310
2.370
13,600
+0.03(+1.28%)
Feb 07, 2019
2.360
2.410
2.270
2.340
25,631
-0.06(-2.50%)
Feb 06, 2019
2.500
2.510
2.400
2.400
5,314
-0.10(-4.00%)
Feb 05, 2019
2.550
2.550
2.500
2.500
19,060
-0.05(-1.96%)
Feb 04, 2019
2.500
2.610
2.370
2.550
45,649
+0.09(+3.66%)
Feb 01, 2019
2.555
2.555
2.401
2.460
5,300
-0.09(-3.53%)
Jan 31, 2019
2.410
2.550
2.410
2.550
23,018
+0.26(+11.48%)
Jan 30, 2019
2.360
2.550
2.288
2.288
45,382
-0.09(-3.89%)
Jan 29, 2019
2.540
2.540
2.354
2.380
31,421
-0.17(-6.67%)
Jan 28, 2019
2.540
2.650
2.400
2.550
97,464
+0.05(+2.00%)
Jan 25, 2019
2.370
2.520
2.040
2.500
24,100
+0.20(+8.70%)
Jan 24, 2019
2.310
2.400
2.300
2.300
4,819
-0.02(-0.86%)
Jan 23, 2019
2.430
2.610
2.250
2.320
25,452
-0.07(-2.93%)
Jan 22, 2019
2.470
2.760
2.280
2.390
155,273
-0.08(-3.24%)
Jan 18, 2019
2.395
2.500
2.285
2.470
40,200
+0.25(+11.26%)
Jan 17, 2019
2.230
2.340
2.203
2.220
7,993
-0.12(-5.13%)
Jan 16, 2019
2.170
2.360
1.860
2.340
40,763
+0.17(+7.83%)
Jan 15, 2019
2.160
2.347
2.160
2.170
10,878
-0.09(-3.98%)
Jan 14, 2019
2.370
2.370
2.171
2.260
14,122
-0.11(-4.64%)
Jan 11, 2019
2.200
2.420
2.200
2.370
15,600
+0.17(+7.73%)
Jan 10, 2019
2.190
2.281
2.110
2.200
32,777
+0.00(+0.00%)
Jan 09, 2019
2.220
2.277
2.150
2.200
14,172
+0.10(+4.76%)
Jan 08, 2019
2.260
2.310
2.090
2.100
6,423
-0.17(-7.49%)
Jan 07, 2019
2.060
2.330
2.060
2.270
14,172
+0.22(+10.73%)
Jan 04, 2019
2.010
2.050
1.900
2.050
28,800
+0.03(+1.49%)
Jan 03, 2019
1.950
2.040
1.950
2.020
1,348
+0.05(+2.53%)
Jan 02, 2019
1.770
2.090
1.520
1.970
16,347
+0.20(+11.30%)
Dec 31, 2018
1.730
1.930
1.530
1.770
205,400
+0.04(+2.31%)
Dec 28, 2018
1.850
1.970
1.720
1.730
288,600
-0.12(-6.49%)
Dec 27, 2018
1.750
2.120
1.750
1.850
167,584
+0.09(+5.11%)
Dec 26, 2018
1.930
1.937
1.720
1.760
124,340
-0.18(-9.28%)
Dec 24, 2018
1.760
1.995
1.760
1.940
44,200
+0.18(+10.23%)
Dec 21, 2018
1.910
2.030
1.710
1.760
84,400
-0.18(-9.28%)
Dec 20, 2018
2.080
2.100
1.840
1.940
97,251
-0.16(-7.62%)
Dec 19, 2018
2.270
2.400
2.000
2.100
187,778
-0.20(-8.70%)
Dec 18, 2018
2.430
2.430
2.240
2.300
10,170
-0.14(-5.74%)
Dec 17, 2018
2.390
2.440
2.260
2.440
32,657
+0.06(+2.52%)
Dec 14, 2018
2.380
2.410
2.300
2.380
24,000
+0.01(+0.42%)
Dec 13, 2018
2.650
2.650
2.370
2.370
51,551
-0.29(-11.07%)
Dec 12, 2018
2.530
2.750
2.510
2.665
8,216
+0.12(+4.51%)
Dec 11, 2018
2.560
2.650
2.420
2.550
9,345
-0.04(-1.54%)
Dec 10, 2018
2.210
2.590
2.170
2.590
28,094
+0.38(+17.19%)
Dec 07, 2018
2.460
2.505
2.200
2.210
59,100
-0.20(-8.30%)
Dec 06, 2018
2.470
2.638
2.400
2.410
7,016
-0.16(-6.23%)
Dec 04, 2018
2.740
2.740
2.500
2.570
24,800
-0.13(-4.81%)
Dec 03, 2018
2.360
2.719
2.020
2.700
97,167
+0.39(+16.88%)
Nov 30, 2018
2.450
2.490
2.260
2.310
38,100
-0.17(-6.85%)
Nov 29, 2018
2.520
2.520
2.480
2.480
1,232
+0.00(+0.00%)
Nov 28, 2018
2.550
2.610
2.350
2.480
35,380
+0.01(+0.53%)
Nov 27, 2018
2.520
2.540
2.281
2.467
41,134
-0.07(-2.88%)
Nov 26, 2018
2.500
2.730
2.410
2.540
83,088
+0.01(+0.40%)
Nov 23, 2018
2.650
2.870
2.510
2.530
17,500
-0.16(-5.95%)
Nov 21, 2018
2.690
2.690
2.690
0
-0.05(-1.82%)
Nov 20, 2018
2.830
2.900
2.600
2.740
28,947
-0.14(-4.86%)
Nov 19, 2018
2.790
3.000
2.760
2.880
60,271
+0.12(+4.35%)
Nov 16, 2018
2.900
3.100
2.760
2.760
42,200
-0.18(-6.12%)
Nov 15, 2018
2.890
3.150
2.760
2.940
23,995
+0.04(+1.38%)
Nov 14, 2018
3.120
3.130
2.900
2.900
33,059
-0.12(-3.97%)
Nov 13, 2018
2.840
3.020
2.750
3.020
46,628
+0.20(+7.09%)
Nov 12, 2018
3.150
3.150
2.807
2.820
49,974
-0.34(-10.76%)
Nov 09, 2018
3.210
3.210
3.090
3.160
21,000
-0.02(-0.63%)
Nov 08, 2018
3.400
3.417
3.180
3.180
24,159
-0.22(-6.47%)
Nov 07, 2018
3.480
3.572
3.250
3.400
54,060
-0.08(-2.30%)
Nov 06, 2018
3.670
3.740
3.310
3.480
56,854
-0.17(-4.66%)
Nov 05, 2018
3.720
3.720
3.400
3.650
118,738
+0.42(+13.00%)
Nov 02, 2018
3.030
3.300
3.030
3.230
17,300
+0.08(+2.54%)
Nov 01, 2018
3.030
3.150
2.950
3.150
81,512
+0.10(+3.28%)
Oct 31, 2018
3.060
3.150
2.920
3.050
32,381
-0.04(-1.29%)
Oct 30, 2018
3.040
3.160
2.920
3.090
18,740
-0.05(-1.59%)
Oct 29, 2018
3.080
3.150
2.910
3.140
18,056
+0.16(+5.37%)
Oct 26, 2018
2.990
2.990
2.730
2.980
19,200
+0.08(+2.76%)
Oct 25, 2018
3.130
3.170
2.640
2.900
226,207
-0.26(-8.23%)
Oct 24, 2018
2.900
3.250
2.900
3.160
1,325
+0.24(+8.22%)
Oct 23, 2018
3.110
3.190
2.520
2.920
123,500
-0.16(-5.19%)
Oct 22, 2018
3.380
3.380
3.040
3.080
40,424
-0.27(-8.06%)
Oct 19, 2018
3.360
3.390
3.310
3.350
10,500
-0.03(-0.89%)
Oct 18, 2018
3.570
3.740
3.260
3.380
72,885
-0.13(-3.81%)
Oct 17, 2018
3.790
3.790
3.500
3.514
14,791
-0.26(-6.79%)
Oct 16, 2018
3.620
3.770
3.510
3.770
10,053
+0.18(+5.01%)
Oct 15, 2018
3.400
3.600
3.400
3.590
27,322
+0.15(+4.36%)
Oct 12, 2018
3.090
3.470
3.090
3.440
78,200
+0.29(+9.21%)
Oct 11, 2018
3.417
3.434
3.130
3.150
16,378
-0.15(-4.55%)
Oct 10, 2018
3.330
3.430
3.200
3.300
37,954
+0.00(+0.00%)
Oct 09, 2018
3.410
3.540
3.260
3.300
52,245
-0.10(-2.94%)
Oct 08, 2018
3.720
3.800
3.340
3.400
35,257
-0.39(-10.29%)
Oct 05, 2018
3.890
3.890
3.710
3.790
14,000
-0.09(-2.32%)
Oct 04, 2018
3.870
3.940
3.830
3.880
16,143
-0.04(-1.02%)
Oct 03, 2018
3.980
3.990
3.800
3.920
30,982
-0.08(-2.00%)
Oct 02, 2018
3.960
4.050
3.940
4.000
15,224
+0.00(+0.00%)
Oct 01, 2018
4.040
4.090
3.941
4.000
41,062
-0.01(-0.25%)
Sep 28, 2018
4.050
4.050
3.970
4.010
20,000
+0.00(+0.00%)
Sep 27, 2018
4.000
4.050
3.959
4.010
14,548
+0.01(+0.25%)
Sep 26, 2018
3.970
4.100
3.889
4.000
27,837
+0.06(+1.52%)
Sep 25, 2018
4.200
4.200
3.920
3.940
66,889
-0.24(-5.74%)
Sep 24, 2018
4.350
4.350
4.100
4.180
82,644
-0.13(-3.02%)
Sep 21, 2018
4.190
4.390
4.100
4.310
777,200
+0.14(+3.36%)
Sep 20, 2018
4.270
4.400
4.170
4.170
112,979
-0.07(-1.65%)
Sep 19, 2018
4.400
4.485
4.210
4.240
127,852
-0.16(-3.64%)
Sep 18, 2018
4.180
4.400
4.180
4.400
90,854
+0.26(+6.28%)
Sep 17, 2018
3.930
4.430
3.920
4.140
173,874
+0.24(+6.15%)
Sep 14, 2018
4.130
4.150
3.900
3.900
73,600
-0.22(-5.34%)
Sep 13, 2018
4.000
4.130
3.740
4.120
128,758
+0.15(+3.78%)
Sep 12, 2018
4.030
4.050
3.850
3.970
102,069
-0.03(-0.75%)
Sep 11, 2018
3.790
4.050
3.790
4.000
129,416
+0.19(+4.99%)
Sep 10, 2018
3.900
4.050
3.720
3.810
233,526
-0.12(-3.05%)
Sep 07, 2018
3.850
3.930
3.820
3.930
31,100
+0.11(+2.88%)
Sep 06, 2018
3.860
3.920
3.780
3.820
21,832
-0.06(-1.55%)
Sep 05, 2018
3.860
3.880
3.840
3.880
23,598
+0.02(+0.52%)
Sep 04, 2018
3.930
3.930
3.820
3.860
40,206
+0.01(+0.26%)
Aug 31, 2018
3.850
3.850
3.850
0
+0.00(+0.00%)
Aug 30, 2018
3.840
3.881
3.795
3.850
11,913
+0.01(+0.26%)
Aug 29, 2018
3.850
3.890
3.800
3.840
23,652
-0.03(-0.78%)
Aug 28, 2018
3.820
3.900
3.765
3.870
62,761
+0.07(+1.84%)
Aug 27, 2018
3.820
3.890
3.750
3.800
19,109
-0.05(-1.30%)
Aug 24, 2018
3.890
3.900
3.780
3.850
37,100
+0.03(+0.79%)
Aug 23, 2018
3.860
3.860
3.790
3.820
29,037
+0.02(+0.53%)
Aug 22, 2018
3.870
3.950
3.750
3.800
49,043
-0.03(-0.78%)
Aug 21, 2018
3.890
3.950
3.810
3.830
28,669
-0.06(-1.54%)
Aug 20, 2018
3.850
3.950
3.810
3.890
46,194
+0.06(+1.57%)
Aug 17, 2018
3.940
3.980
3.800
3.830
19,900
-0.07(-1.79%)
Aug 16, 2018
3.940
3.950
3.884
3.900
19,573
-0.01(-0.26%)
Aug 15, 2018
3.900
3.910
3.800
3.910
22,626
+0.01(+0.26%)
Aug 14, 2018
3.700
3.900
3.650
3.900
26,426
+0.20(+5.41%)
Aug 13, 2018
3.560
3.889
3.560
3.700
31,044
+0.20(+5.71%)
Aug 10, 2018
3.440
3.630
3.440
3.500
22,000
+0.05(+1.45%)
Aug 09, 2018
3.390
3.500
3.350
3.450
51,008
+0.05(+1.47%)
Aug 08, 2018
3.600
3.640
3.400
3.400
53,317
-0.15(-4.23%)
Aug 07, 2018
3.500
3.687
3.500
3.550
50,933
+0.05(+1.43%)
Aug 06, 2018
4.010
4.010
3.500
3.500
220,047
-0.50(-12.50%)
Aug 03, 2018
4.000
4.020
4.000
4.000
84,700
+0.00(+0.00%)
Aug 02, 2018
4.000
4.040
3.990
4.000
76,578
+0.00(+0.00%)
Aug 01, 2018
4.040
4.050
4.000
4.000
76,427
+0.00(+0.00%)
Jul 31, 2018
4.100
4.100
4.000
4.000
175,459
+0.00(+0.00%)
Jul 30, 2018
4.310
4.362
4.000
4.000
34,769
-0.35(-8.05%)
Jul 27, 2018
4.460
4.460
4.250
4.350
46,284
-0.10(-2.25%)
Jul 26, 2018
4.440
4.500
4.075
4.450
104,052
+0.04(+0.91%)
Jul 25, 2018
4.890
4.900
4.200
4.410
296,468
-0.40(-8.32%)
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.