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
Yalla Group Ltd ADR
(NY:
YALA
)
4.640
-0.020 (-0.43%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 31, 2024
4.760
4.820
4.680
4.700
170,821
-0.09(-1.88%)
May 30, 2024
4.800
4.800
4.710
4.790
121,084
+0.01(+0.21%)
May 29, 2024
4.760
4.800
4.755
4.780
113,664
-0.02(-0.42%)
May 28, 2024
4.860
4.860
4.760
4.800
152,520
-0.05(-1.03%)
May 24, 2024
4.940
4.940
4.820
4.850
75,751
-0.07(-1.42%)
May 23, 2024
4.900
4.930
4.795
4.920
260,642
+0.06(+1.23%)
May 22, 2024
4.700
4.900
4.700
4.860
269,297
+0.17(+3.62%)
May 21, 2024
4.750
4.875
4.630
4.690
315,847
-0.20(-4.09%)
May 20, 2024
4.900
4.930
4.820
4.890
241,635
-0.02(-0.41%)
May 17, 2024
4.910
4.930
4.860
4.910
229,171
+0.00(+0.00%)
May 16, 2024
4.860
4.935
4.860
4.910
70,355
+0.01(+0.20%)
May 15, 2024
4.940
4.940
4.850
4.900
211,988
+0.01(+0.20%)
May 14, 2024
4.820
4.900
4.820
4.890
163,975
+0.06(+1.24%)
May 13, 2024
4.710
4.851
4.710
4.830
169,689
+0.11(+2.33%)
May 10, 2024
4.890
4.890
4.720
4.720
115,928
-0.16(-3.28%)
May 09, 2024
4.750
4.900
4.750
4.880
178,496
+0.13(+2.74%)
May 08, 2024
4.840
4.890
4.725
4.750
254,535
-0.15(-3.06%)
May 07, 2024
4.860
4.950
4.860
4.900
221,918
+0.02(+0.41%)
May 06, 2024
4.820
4.920
4.820
4.880
141,410
+0.08(+1.67%)
May 03, 2024
4.890
4.890
4.790
4.800
169,368
-0.06(-1.23%)
May 02, 2024
4.840
4.880
4.780
4.860
126,754
+0.10(+2.10%)
May 01, 2024
4.670
4.810
4.670
4.760
143,251
+0.06(+1.28%)
Apr 30, 2024
4.690
4.730
4.680
4.700
137,008
-0.05(-1.05%)
Apr 29, 2024
4.690
4.799
4.680
4.750
150,997
+0.03(+0.64%)
Apr 26, 2024
4.720
4.770
4.670
4.720
200,654
+0.04(+0.85%)
Apr 25, 2024
4.670
4.690
4.635
4.680
94,220
-0.03(-0.64%)
Apr 24, 2024
4.720
4.784
4.670
4.710
204,670
+0.05(+1.07%)
Apr 23, 2024
4.690
4.730
4.650
4.660
214,390
+0.04(+0.87%)
Apr 22, 2024
4.520
4.690
4.480
4.620
220,904
+0.10(+2.21%)
Apr 19, 2024
4.580
4.640
4.490
4.520
394,770
-0.07(-1.53%)
Apr 18, 2024
4.620
4.680
4.580
4.590
66,251
-0.04(-0.86%)
Apr 17, 2024
4.700
4.730
4.580
4.630
141,781
-0.03(-0.64%)
Apr 16, 2024
4.740
4.755
4.640
4.660
302,485
-0.09(-1.89%)
Apr 15, 2024
4.800
4.845
4.750
4.750
178,541
-0.07(-1.45%)
Apr 12, 2024
4.860
4.915
4.790
4.820
144,022
-0.06(-1.23%)
Apr 11, 2024
4.790
4.880
4.770
4.880
192,283
+0.10(+2.09%)
Apr 10, 2024
4.810
4.845
4.775
4.780
152,444
-0.03(-0.62%)
Apr 09, 2024
4.900
4.900
4.810
4.810
131,059
-0.01(-0.21%)
Apr 08, 2024
4.860
4.880
4.805
4.820
166,415
-0.04(-0.82%)
Apr 05, 2024
4.830
4.930
4.830
4.860
133,549
+0.00(+0.00%)
Apr 04, 2024
4.850
4.930
4.820
4.860
307,659
+0.02(+0.41%)
Apr 03, 2024
4.780
4.860
4.760
4.840
168,410
+0.03(+0.62%)
Apr 02, 2024
4.900
4.900
4.790
4.810
195,108
-0.09(-1.84%)
Apr 01, 2024
4.810
4.956
4.810
4.900
158,315
+0.09(+1.87%)
Mar 28, 2024
4.770
4.805
4.805
4.810
174,944
+0.04(+0.84%)
Mar 27, 2024
4.800
4.820
4.730
4.770
128,753
+0.02(+0.42%)
Mar 26, 2024
4.740
4.790
4.730
4.750
115,979
+0.03(+0.64%)
Mar 25, 2024
4.800
4.800
4.720
4.720
219,913
-0.04(-0.84%)
Mar 22, 2024
4.760
4.809
4.750
4.760
193,372
-0.02(-0.42%)
Mar 21, 2024
4.850
4.860
4.780
4.780
289,385
-0.04(-0.83%)
Mar 20, 2024
4.770
4.870
4.730
4.820
230,379
+0.02(+0.42%)
Mar 19, 2024
4.820
4.820
4.750
4.800
363,463
-0.04(-0.83%)
Mar 18, 2024
4.900
4.920
4.800
4.840
280,633
+0.00(+0.00%)
Mar 15, 2024
4.800
4.880
4.700
4.840
569,910
+0.04(+0.83%)
Mar 14, 2024
5.110
5.145
4.790
4.800
632,015
-0.41(-7.87%)
Mar 13, 2024
5.180
5.300
5.180
5.210
258,179
+0.01(+0.19%)
Mar 12, 2024
5.480
5.540
5.160
5.200
686,276
-0.15(-2.80%)
Mar 11, 2024
5.490
5.510
5.350
5.350
414,326
-0.05(-0.93%)
Mar 08, 2024
5.440
5.528
5.360
5.400
232,310
-0.02(-0.37%)
Mar 07, 2024
5.300
5.470
5.300
5.420
346,292
+0.17(+3.24%)
Mar 06, 2024
5.180
5.300
5.160
5.250
440,555
+0.08(+1.55%)
Mar 05, 2024
5.120
5.220
5.100
5.170
196,948
+0.03(+0.58%)
Mar 04, 2024
5.170
5.180
5.110
5.140
229,605
-0.04(-0.77%)
Mar 01, 2024
5.140
5.236
5.120
5.180
240,797
+0.06(+1.17%)
Feb 29, 2024
5.070
5.160
5.050
5.120
215,148
+0.06(+1.19%)
Feb 28, 2024
5.140
5.170
5.050
5.060
245,923
-0.08(-1.56%)
Feb 27, 2024
5.090
5.200
5.080
5.140
382,621
+0.05(+0.98%)
Feb 26, 2024
5.010
5.090
4.990
5.090
235,935
+0.05(+0.99%)
Feb 23, 2024
4.910
5.130
4.910
5.040
266,515
+0.12(+2.44%)
Feb 22, 2024
4.910
4.935
4.880
4.920
284,062
+0.06(+1.23%)
Feb 21, 2024
4.870
4.931
4.805
4.860
289,278
-0.02(-0.41%)
Feb 20, 2024
4.860
4.930
4.760
4.880
493,231
-0.02(-0.41%)
Feb 16, 2024
4.800
4.970
4.800
4.900
419,526
+0.05(+1.03%)
Feb 15, 2024
4.820
4.915
4.820
4.850
301,279
+0.03(+0.62%)
Feb 14, 2024
4.730
4.840
4.730
4.820
241,065
+0.11(+2.34%)
Feb 13, 2024
4.760
4.810
4.710
4.710
287,503
-0.11(-2.28%)
Feb 12, 2024
4.830
4.925
4.830
4.820
310,149
-0.03(-0.62%)
Feb 09, 2024
4.850
4.920
4.830
4.850
357,413
+0.04(+0.83%)
Feb 08, 2024
4.680
4.890
4.670
4.810
640,612
+0.10(+2.12%)
Feb 07, 2024
4.930
4.940
4.690
4.710
710,323
-0.25(-5.04%)
Feb 06, 2024
4.840
4.995
4.840
4.960
476,692
+0.18(+3.77%)
Feb 05, 2024
5.000
5.000
4.740
4.780
670,476
-0.24(-4.78%)
Feb 02, 2024
5.080
5.100
5.000
5.020
648,418
-0.06(-1.18%)
Feb 01, 2024
5.130
5.170
5.070
5.080
466,463
-0.05(-0.97%)
Jan 31, 2024
5.050
5.205
5.020
5.130
372,673
+0.04(+0.79%)
Jan 30, 2024
5.130
5.195
5.070
5.090
603,242
-0.06(-1.17%)
Jan 29, 2024
5.100
5.220
5.060
5.150
586,233
+0.04(+0.78%)
Jan 26, 2024
5.130
5.170
5.100
5.110
283,668
-0.05(-0.97%)
Jan 25, 2024
5.300
5.300
5.140
5.160
465,061
-0.13(-2.46%)
Jan 24, 2024
5.390
5.390
5.235
5.290
303,875
-0.02(-0.38%)
Jan 23, 2024
5.340
5.450
5.290
5.310
272,455
+0.03(+0.57%)
Jan 22, 2024
5.350
5.430
5.070
5.280
901,478
-0.11(-2.04%)
Jan 19, 2024
5.500
5.500
5.360
5.390
273,372
-0.12(-2.18%)
Jan 18, 2024
5.500
5.520
5.440
5.510
311,747
+0.07(+1.29%)
Jan 17, 2024
5.350
5.450
5.290
5.440
285,843
+0.01(+0.18%)
Jan 16, 2024
5.540
5.530
5.345
5.430
583,097
-0.12(-2.16%)
Jan 12, 2024
5.650
5.670
5.530
5.550
312,087
-0.09(-1.60%)
Jan 11, 2024
5.650
5.660
5.490
5.640
517,257
-0.04(-0.70%)
Jan 10, 2024
5.790
5.790
5.665
5.680
507,453
-0.12(-2.07%)
Jan 09, 2024
5.830
5.870
5.762
5.800
300,002
-0.11(-1.86%)
Jan 08, 2024
5.810
5.945
5.790
5.910
230,680
+0.05(+0.85%)
Jan 05, 2024
5.890
5.940
5.830
5.860
219,981
-0.04(-0.68%)
Jan 04, 2024
5.910
5.990
5.870
5.900
145,462
-0.01(-0.17%)
Jan 03, 2024
5.870
5.949
5.782
5.910
265,128
+0.01(+0.17%)
Jan 02, 2024
6.120
6.150
5.870
5.900
355,825
-0.23(-3.75%)
Dec 29, 2023
6.150
6.310
6.075
6.130
953,521
+0.02(+0.33%)
Dec 28, 2023
5.940
6.179
5.940
6.110
832,692
+0.17(+2.86%)
Dec 27, 2023
5.870
6.010
5.870
5.940
179,951
+0.00(+0.00%)
Dec 26, 2023
5.930
6.110
5.860
5.940
294,399
+0.01(+0.17%)
Dec 22, 2023
5.830
5.960
5.830
5.930
245,266
+0.03(+0.51%)
Dec 21, 2023
5.970
6.000
5.871
5.900
202,227
+0.10(+1.72%)
Dec 20, 2023
5.850
6.040
5.782
5.800
319,582
-0.11(-1.86%)
Dec 19, 2023
5.830
6.020
5.780
5.910
546,436
+0.08(+1.37%)
Dec 18, 2023
5.840
5.910
5.670
5.830
779,030
-0.07(-1.19%)
Dec 15, 2023
5.910
5.950
5.770
5.900
495,680
-0.01(-0.17%)
Dec 14, 2023
6.100
6.146
5.810
5.910
706,866
-0.19(-3.11%)
Dec 13, 2023
6.020
6.120
5.990
6.100
752,819
+0.10(+1.67%)
Dec 12, 2023
6.030
6.050
5.920
6.000
614,690
-0.01(-0.17%)
Dec 11, 2023
6.170
6.230
6.010
6.010
930,406
-0.16(-2.59%)
Dec 08, 2023
6.180
6.250
6.060
6.170
1,334,396
+0.01(+0.16%)
Dec 07, 2023
6.300
6.340
6.060
6.160
476,459
+0.01(+0.16%)
Dec 06, 2023
6.320
6.440
6.125
6.150
1,231,958
+0.12(+1.99%)
Dec 05, 2023
6.180
6.180
5.905
6.030
570,874
-0.25(-3.98%)
Dec 04, 2023
6.000
6.290
5.870
6.280
820,425
+0.25(+4.15%)
Dec 01, 2023
6.000
6.130
5.870
6.030
453,791
+0.02(+0.33%)
Nov 30, 2023
5.930
6.040
5.840
6.010
580,880
+0.16(+2.74%)
Nov 29, 2023
5.850
6.060
5.790
5.850
582,544
+0.00(+0.00%)
Nov 28, 2023
5.730
5.875
5.620
5.850
399,282
+0.15(+2.63%)
Nov 27, 2023
5.730
5.750
5.560
5.700
557,802
+0.00(+0.00%)
Nov 24, 2023
6.050
6.050
5.650
5.700
300,234
-0.24(-4.04%)
Nov 22, 2023
5.770
5.990
5.740
5.940
249,173
+0.22(+3.85%)
Nov 21, 2023
6.100
6.120
5.640
5.720
463,200
-0.62(-9.78%)
Nov 20, 2023
6.260
6.378
5.880
6.340
467,473
+0.26(+4.28%)
Nov 17, 2023
5.790
6.090
5.772
6.080
169,187
+0.31(+5.37%)
Nov 16, 2023
5.860
5.908
5.750
5.770
96,442
-0.13(-2.20%)
Nov 15, 2023
5.660
5.950
5.660
5.900
114,388
+0.24(+4.24%)
Nov 14, 2023
5.710
5.760
5.600
5.660
114,464
+0.10(+1.80%)
Nov 13, 2023
5.540
5.630
5.460
5.560
75,322
+0.00(+0.00%)
Nov 10, 2023
5.690
5.690
5.410
5.560
141,122
-0.10(-1.77%)
Nov 09, 2023
5.720
5.830
5.640
5.660
88,511
-0.08(-1.39%)
Nov 08, 2023
5.930
5.930
5.710
5.740
98,286
-0.16(-2.71%)
Nov 07, 2023
5.630
5.930
5.612
5.900
165,311
+0.22(+3.87%)
Nov 06, 2023
5.870
5.870
5.550
5.680
161,583
-0.05(-0.87%)
Nov 03, 2023
5.680
5.810
5.680
5.730
154,562
+0.05(+0.88%)
Nov 02, 2023
5.460
5.680
5.390
5.680
193,848
+0.30(+5.58%)
Nov 01, 2023
5.420
5.420
5.260
5.380
104,549
+0.01(+0.19%)
Oct 31, 2023
5.340
5.390
5.261
5.370
94,674
-0.03(-0.56%)
Oct 30, 2023
5.350
5.470
5.330
5.400
92,935
+0.09(+1.69%)
Oct 27, 2023
5.410
5.461
5.285
5.310
103,695
-0.01(-0.19%)
Oct 26, 2023
5.320
5.390
5.280
5.320
90,243
-0.02(-0.37%)
Oct 25, 2023
5.490
5.490
5.285
5.340
85,589
-0.12(-2.20%)
Oct 24, 2023
5.260
5.470
5.260
5.460
138,982
+0.21(+4.00%)
Oct 23, 2023
5.120
5.260
5.100
5.250
154,045
+0.08(+1.55%)
Oct 20, 2023
5.200
5.290
5.130
5.170
258,677
-0.08(-1.52%)
Oct 19, 2023
5.200
5.330
5.090
5.250
170,344
-0.03(-0.57%)
Oct 18, 2023
5.300
5.329
5.220
5.280
107,248
-0.07(-1.31%)
Oct 17, 2023
5.140
5.360
5.140
5.350
180,940
+0.15(+2.88%)
Oct 16, 2023
5.140
5.240
5.105
5.200
105,327
+0.07(+1.36%)
Oct 13, 2023
5.080
5.180
5.080
5.130
142,452
-0.01(-0.19%)
Oct 12, 2023
5.400
5.404
5.100
5.140
166,348
-0.25(-4.64%)
Oct 11, 2023
5.300
5.430
5.290
5.390
310,554
+0.08(+1.51%)
Oct 10, 2023
5.130
5.320
5.130
5.310
154,114
+0.16(+3.11%)
Oct 09, 2023
5.050
5.180
5.000
5.150
188,153
-0.04(-0.77%)
Oct 06, 2023
5.020
5.230
5.020
5.190
87,434
+0.13(+2.57%)
Oct 05, 2023
5.030
5.060
4.970
5.060
90,638
-0.05(-0.98%)
Oct 04, 2023
5.130
5.140
5.010
5.110
83,765
-0.02(-0.39%)
Oct 03, 2023
5.190
5.260
5.100
5.130
100,947
-0.13(-2.47%)
Oct 02, 2023
5.230
5.268
5.140
5.260
136,715
+0.02(+0.38%)
Sep 29, 2023
5.180
5.373
5.175
5.240
219,232
+0.12(+2.34%)
Sep 28, 2023
5.100
5.150
5.068
5.120
53,552
+0.00(+0.00%)
Sep 27, 2023
4.940
5.130
4.940
5.120
107,257
+0.18(+3.64%)
Sep 26, 2023
4.990
5.010
4.860
4.940
243,392
-0.17(-3.33%)
Sep 25, 2023
5.060
5.160
5.080
5.110
80,678
-0.02(-0.39%)
Sep 22, 2023
5.150
5.190
5.110
5.130
68,737
+0.03(+0.59%)
Sep 21, 2023
5.280
5.310
5.040
5.100
254,379
-0.22(-4.14%)
Sep 20, 2023
5.180
5.470
5.103
5.320
330,663
+0.16(+3.10%)
Sep 19, 2023
5.050
5.190
5.050
5.160
442,178
+0.10(+1.98%)
Sep 18, 2023
5.130
5.130
5.050
5.060
240,631
-0.08(-1.56%)
Sep 15, 2023
5.120
5.150
4.990
5.140
420,491
+0.03(+0.59%)
Sep 14, 2023
5.160
5.160
5.050
5.110
1,658,715
+0.02(+0.39%)
Sep 13, 2023
5.050
5.130
4.980
5.090
238,172
+0.03(+0.59%)
Sep 12, 2023
5.090
5.195
5.060
5.060
191,991
-0.06(-1.17%)
Sep 11, 2023
5.090
5.210
5.090
5.120
255,196
-0.02(-0.39%)
Sep 08, 2023
5.030
5.195
4.947
5.140
277,569
+0.14(+2.80%)
Sep 07, 2023
5.000
5.070
4.830
5.000
450,018
-0.08(-1.57%)
Sep 06, 2023
5.010
5.100
4.930
5.080
359,308
+0.07(+1.40%)
Sep 05, 2023
5.110
5.110
4.850
5.010
404,586
-0.16(-3.09%)
Sep 01, 2023
5.130
5.210
5.060
5.170
434,067
+0.05(+0.98%)
Aug 31, 2023
5.030
5.180
5.030
5.120
344,526
+0.02(+0.39%)
Aug 30, 2023
5.130
5.130
5.002
5.100
288,752
-0.03(-0.58%)
Aug 29, 2023
5.040
5.220
4.964
5.130
246,572
+0.08(+1.58%)
Aug 28, 2023
4.970
5.090
4.930
5.050
216,766
+0.08(+1.61%)
Aug 25, 2023
5.130
5.140
4.920
4.970
164,107
-0.17(-3.31%)
Aug 24, 2023
5.070
5.150
5.000
5.140
283,595
+0.01(+0.19%)
Aug 23, 2023
4.990
5.140
4.970
5.130
178,859
+0.15(+3.01%)
Aug 22, 2023
4.780
4.980
4.780
4.980
257,187
+0.21(+4.40%)
Aug 21, 2023
4.730
4.840
4.610
4.770
386,664
+0.04(+0.85%)
Aug 18, 2023
5.050
5.055
4.710
4.730
335,770
-0.42(-8.16%)
Aug 17, 2023
5.220
5.250
5.000
5.150
230,813
-0.03(-0.58%)
Aug 16, 2023
5.350
5.380
5.140
5.180
174,725
-0.03(-0.58%)
Aug 15, 2023
5.110
5.370
5.000
5.210
228,319
+0.03(+0.58%)
Aug 14, 2023
5.170
5.210
5.000
5.180
167,548
+0.04(+0.78%)
Aug 11, 2023
5.060
5.220
5.050
5.140
210,630
+0.01(+0.19%)
Aug 10, 2023
5.220
5.300
5.080
5.130
183,795
-0.06(-1.16%)
Aug 09, 2023
4.980
5.280
4.960
5.190
221,942
+0.15(+2.98%)
Aug 08, 2023
4.990
5.090
4.911
5.040
264,616
-0.10(-1.95%)
Aug 07, 2023
5.220
5.270
4.920
5.140
373,238
-0.08(-1.53%)
Aug 04, 2023
5.410
5.430
5.220
5.220
182,972
-0.19(-3.51%)
Aug 03, 2023
5.330
5.470
5.210
5.410
240,378
+0.02(+0.37%)
Aug 02, 2023
5.360
5.510
5.260
5.390
237,718
-0.16(-2.88%)
Aug 01, 2023
5.610
5.640
5.500
5.550
171,095
-0.16(-2.80%)
Jul 31, 2023
5.600
5.770
5.500
5.710
254,287
+0.12(+2.15%)
Jul 28, 2023
5.550
5.640
5.465
5.590
259,169
+0.17(+3.14%)
Jul 27, 2023
5.420
5.580
5.250
5.420
326,862
+0.17(+3.24%)
Jul 26, 2023
5.100
5.320
5.060
5.250
187,145
+0.13(+2.54%)
Jul 25, 2023
5.220
5.240
5.060
5.120
284,657
-0.09(-1.73%)
Jul 24, 2023
5.180
5.410
5.060
5.210
248,732
+0.02(+0.39%)
Jul 21, 2023
5.040
5.210
4.860
5.190
147,522
+0.15(+2.98%)
Jul 20, 2023
5.080
5.240
4.970
5.040
163,338
-0.12(-2.33%)
Jul 19, 2023
5.340
5.480
5.145
5.160
192,444
-0.11(-2.09%)
Jul 18, 2023
5.290
5.320
5.185
5.270
124,967
-0.05(-0.94%)
Jul 17, 2023
5.040
5.320
5.010
5.320
222,237
+0.22(+4.31%)
Jul 14, 2023
5.140
5.250
4.963
5.100
222,083
-0.03(-0.58%)
Jul 13, 2023
4.950
5.160
4.840
5.130
219,483
+0.22(+4.48%)
Jul 12, 2023
4.950
4.990
4.810
4.910
167,331
+0.01(+0.20%)
Jul 11, 2023
4.640
4.940
4.570
4.900
375,940
+0.30(+6.52%)
Jul 10, 2023
4.390
4.680
4.390
4.600
238,548
+0.20(+4.55%)
Jul 07, 2023
4.300
4.400
4.170
4.400
91,483
+0.13(+3.04%)
Jul 06, 2023
4.210
4.300
4.130
4.270
118,946
+0.01(+0.23%)
Jul 05, 2023
4.370
4.370
4.240
4.260
99,623
-0.15(-3.40%)
Jul 03, 2023
4.360
4.450
4.350
4.410
82,980
+0.05(+1.15%)
Jun 30, 2023
4.380
4.420
4.310
4.360
105,908
+0.00(+0.00%)
Jun 29, 2023
4.370
4.410
4.335
4.360
73,115
-0.01(-0.23%)
Jun 28, 2023
4.200
4.370
4.170
4.370
172,953
+0.16(+3.80%)
Jun 27, 2023
4.150
4.225
4.130
4.210
124,501
+0.09(+2.18%)
Jun 26, 2023
4.100
4.200
4.100
4.120
68,031
+0.00(+0.00%)
Jun 23, 2023
4.190
4.190
4.110
4.120
135,987
-0.09(-2.14%)
Jun 22, 2023
4.150
4.300
4.140
4.210
170,743
+0.03(+0.72%)
Jun 21, 2023
4.250
4.270
4.070
4.180
229,307
-0.10(-2.34%)
Jun 20, 2023
4.350
4.406
4.220
4.280
235,045
-0.08(-1.83%)
Jun 16, 2023
4.400
4.490
4.340
4.360
262,153
-0.10(-2.24%)
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.