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
Select Water Solutions Inc
(NY:
WTTR
)
10.60
+0.18 (+1.73%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 24, 2024
10.55
10.66
10.44
10.60
1,010,467
+0.18(+1.73%)
May 23, 2024
10.62
10.68
10.33
10.42
1,829,797
-0.21(-1.98%)
May 22, 2024
10.77
10.77
10.53
10.63
1,329,584
-0.14(-1.30%)
May 21, 2024
10.33
10.78
10.30
10.77
1,797,964
+0.37(+3.56%)
May 20, 2024
10.05
10.43
10.03
10.40
1,661,764
+0.39(+3.90%)
May 17, 2024
9.960
10.02
9.865
10.01
1,026,875
+0.11(+1.11%)
May 16, 2024
9.870
9.950
9.820
9.900
1,016,181
+0.05(+0.51%)
May 15, 2024
9.830
9.860
9.640
9.850
838,523
+0.00(+0.00%)
May 14, 2024
9.890
9.940
9.760
9.850
682,799
-0.01(-0.10%)
May 13, 2024
9.590
9.887
9.586
9.860
1,087,468
+0.38(+4.01%)
May 10, 2024
9.540
9.640
9.445
9.480
653,021
-0.01(-0.11%)
May 09, 2024
9.760
9.760
9.400
9.490
904,718
+0.22(+2.37%)
May 08, 2024
9.220
9.310
9.160
9.270
723,902
+0.06(+0.65%)
May 07, 2024
9.160
9.355
9.140
9.210
904,546
+0.07(+0.77%)
May 06, 2024
9.220
9.310
9.100
9.140
1,121,039
-0.02(-0.22%)
May 03, 2024
8.600
9.190
8.600
9.160
1,815,366
+0.11(+1.22%)
May 02, 2024
9.140
9.400
8.990
9.050
1,907,799
-0.01(-0.11%)
May 01, 2024
9.179
9.438
8.782
9.060
2,223,829
-0.12(-1.30%)
Apr 30, 2024
9.428
9.428
9.100
9.179
1,658,876
-0.27(-2.84%)
Apr 29, 2024
9.428
9.497
9.383
9.447
754,082
+0.03(+0.32%)
Apr 26, 2024
9.338
9.447
9.269
9.418
860,578
+0.06(+0.64%)
Apr 25, 2024
9.269
9.403
9.144
9.358
1,169,268
+0.06(+0.64%)
Apr 24, 2024
9.279
9.338
9.189
9.298
981,695
-0.03(-0.32%)
Apr 23, 2024
9.110
9.368
9.070
9.328
821,167
+0.12(+1.29%)
Apr 22, 2024
9.189
9.363
9.095
9.209
982,396
-0.07(-0.75%)
Apr 19, 2024
8.951
9.298
8.921
9.279
1,512,069
+0.29(+3.20%)
Apr 18, 2024
8.931
9.050
8.921
8.990
1,020,746
+0.07(+0.78%)
Apr 17, 2024
8.931
9.005
8.762
8.921
1,093,869
-0.01(-0.11%)
Apr 16, 2024
9.040
9.040
8.851
8.931
731,534
-0.12(-1.32%)
Apr 15, 2024
9.179
9.219
9.000
9.050
855,384
-0.09(-0.98%)
Apr 12, 2024
9.338
9.418
9.100
9.139
603,412
-0.11(-1.18%)
Apr 11, 2024
9.368
9.368
9.179
9.249
788,679
-0.10(-1.06%)
Apr 10, 2024
9.308
9.373
9.219
9.348
759,963
-0.04(-0.42%)
Apr 09, 2024
9.398
9.447
9.254
9.388
738,832
+0.01(+0.11%)
Apr 08, 2024
9.457
9.497
9.368
9.378
665,400
-0.08(-0.84%)
Apr 05, 2024
9.438
9.676
9.348
9.457
1,412,528
+0.19(+2.04%)
Apr 04, 2024
9.398
9.447
9.249
9.269
640,299
-0.12(-1.27%)
Apr 03, 2024
9.239
9.482
9.239
9.388
710,554
+0.15(+1.61%)
Apr 02, 2024
9.279
9.348
9.154
9.239
774,237
+0.06(+0.65%)
Apr 01, 2024
9.219
9.219
9.100
9.179
599,294
+0.01(+0.11%)
Mar 28, 2024
9.139
9.249
9.055
9.169
1,240,622
+0.08(+0.87%)
Mar 27, 2024
9.030
9.244
8.981
9.090
780,359
+0.06(+0.66%)
Mar 26, 2024
9.189
9.269
8.995
9.030
945,911
-0.14(-1.52%)
Mar 25, 2024
9.149
9.264
9.060
9.169
796,779
+0.09(+0.98%)
Mar 22, 2024
9.229
9.274
9.060
9.080
708,857
-0.15(-1.61%)
Mar 21, 2024
9.020
9.229
9.020
9.229
1,160,582
+0.21(+2.31%)
Mar 20, 2024
8.941
9.020
8.876
9.020
1,297,138
-0.01(-0.11%)
Mar 19, 2024
8.851
9.030
8.851
9.030
1,719,151
+0.20(+2.25%)
Mar 18, 2024
8.891
8.961
8.752
8.832
1,187,900
-0.04(-0.45%)
Mar 15, 2024
8.822
9.065
8.792
8.871
9,878,826
+0.02(+0.22%)
Mar 14, 2024
8.673
8.861
8.648
8.851
1,779,912
+0.18(+2.06%)
Mar 13, 2024
8.623
8.802
8.603
8.673
1,458,988
+0.16(+1.87%)
Mar 12, 2024
8.424
8.573
8.414
8.514
1,483,997
+0.06(+0.71%)
Mar 11, 2024
8.444
8.633
8.394
8.454
1,277,523
+0.04(+0.47%)
Mar 08, 2024
8.414
8.489
8.325
8.414
864,063
+0.00(+0.00%)
Mar 07, 2024
8.345
8.434
8.335
8.414
1,041,137
+0.06(+0.71%)
Mar 06, 2024
8.226
8.454
8.146
8.355
1,425,305
+0.23(+2.81%)
Mar 05, 2024
8.206
8.206
8.067
8.126
1,151,393
-0.14(-1.68%)
Mar 04, 2024
8.623
8.673
8.240
8.265
984,117
-0.36(-4.15%)
Mar 01, 2024
8.583
8.861
8.533
8.623
1,552,514
+0.14(+1.64%)
Feb 29, 2024
8.553
8.593
8.424
8.484
1,151,400
+0.01(+0.12%)
Feb 28, 2024
8.533
8.573
8.399
8.474
1,420,811
-0.11(-1.27%)
Feb 27, 2024
8.563
8.673
8.409
8.583
2,226,755
+0.04(+0.47%)
Feb 26, 2024
8.742
8.742
8.474
8.543
1,985,390
-0.20(-2.27%)
Feb 23, 2024
8.841
8.901
8.682
8.742
1,626,386
-0.17(-1.90%)
Feb 22, 2024
8.752
9.100
8.673
8.911
2,676,231
-0.11(-1.21%)
Feb 21, 2024
7.947
9.020
7.894
9.020
5,602,915
+1.22(+15.67%)
Feb 20, 2024
7.739
7.813
7.689
7.798
1,104,989
+0.02(+0.26%)
Feb 16, 2024
7.868
7.898
7.769
7.778
1,030,834
-0.06(-0.76%)
Feb 15, 2024
7.560
7.898
7.550
7.838
946,091
+0.29(+3.82%)
Feb 14, 2024
7.580
7.620
7.495
7.550
666,570
+0.01(+0.13%)
Feb 13, 2024
7.600
7.608
7.421
7.540
739,945
-0.11(-1.43%)
Feb 12, 2024
7.540
7.744
7.530
7.649
1,003,285
+0.16(+2.12%)
Feb 09, 2024
7.600
7.610
7.471
7.490
512,640
-0.11(-1.44%)
Feb 08, 2024
7.461
7.605
7.451
7.600
783,018
+0.10(+1.32%)
Feb 07, 2024
7.600
7.639
7.411
7.500
526,748
-0.09(-1.18%)
Feb 06, 2024
7.371
7.600
7.351
7.590
1,200,357
+0.26(+3.52%)
Feb 05, 2024
7.430
7.430
7.303
7.331
869,510
-0.19(-2.49%)
Feb 02, 2024
7.706
7.765
7.509
7.519
782,300
-0.19(-2.43%)
Feb 01, 2024
7.686
7.839
7.588
7.706
800,146
+0.05(+0.64%)
Jan 31, 2024
7.617
7.819
7.519
7.657
1,479,002
+0.07(+0.91%)
Jan 30, 2024
7.341
7.588
7.322
7.588
807,742
+0.08(+1.05%)
Jan 29, 2024
7.548
7.553
7.420
7.509
607,578
-0.10(-1.30%)
Jan 26, 2024
7.489
7.637
7.469
7.607
765,058
+0.13(+1.71%)
Jan 25, 2024
7.341
7.479
7.228
7.479
1,099,259
+0.21(+2.85%)
Jan 24, 2024
7.203
7.282
7.144
7.272
636,786
+0.13(+1.79%)
Jan 23, 2024
7.164
7.233
7.085
7.144
715,657
+0.02(+0.28%)
Jan 22, 2024
6.996
7.125
6.927
7.125
534,814
+0.12(+1.69%)
Jan 19, 2024
7.075
7.075
6.987
7.006
816,883
-0.04(-0.56%)
Jan 18, 2024
7.036
7.085
6.967
7.046
631,738
+0.07(+0.99%)
Jan 17, 2024
6.947
7.041
6.888
6.977
654,669
-0.08(-1.12%)
Jan 16, 2024
7.184
7.233
7.026
7.056
841,652
-0.11(-1.51%)
Jan 12, 2024
7.125
7.233
7.041
7.164
1,054,111
+0.18(+2.54%)
Jan 11, 2024
6.987
6.987
6.898
6.987
462,170
+0.03(+0.42%)
Jan 10, 2024
7.026
7.026
6.888
6.957
476,316
-0.11(-1.53%)
Jan 09, 2024
7.154
7.154
6.987
7.065
787,471
-0.11(-1.51%)
Jan 08, 2024
7.213
7.331
7.006
7.174
628,629
-0.18(-2.41%)
Jan 05, 2024
7.184
7.376
7.184
7.351
636,849
+0.16(+2.19%)
Jan 04, 2024
7.440
7.479
7.154
7.193
487,870
-0.24(-3.18%)
Jan 03, 2024
7.430
7.529
7.351
7.430
485,419
+0.04(+0.53%)
Jan 02, 2024
7.499
7.578
7.371
7.391
470,868
-0.09(-1.19%)
Dec 29, 2023
7.519
7.519
7.460
7.479
438,464
-0.03(-0.39%)
Dec 28, 2023
7.538
7.573
7.489
7.509
411,596
-0.06(-0.78%)
Dec 27, 2023
7.607
7.657
7.548
7.568
563,809
-0.05(-0.65%)
Dec 26, 2023
7.568
7.617
7.519
7.617
494,777
+0.11(+1.44%)
Dec 22, 2023
7.568
7.627
7.489
7.509
465,883
+0.03(+0.40%)
Dec 21, 2023
7.499
7.538
7.420
7.479
733,040
-0.02(-0.26%)
Dec 20, 2023
7.548
7.704
7.479
7.499
717,910
-0.02(-0.26%)
Dec 19, 2023
7.381
7.538
7.371
7.519
770,825
+0.18(+2.42%)
Dec 18, 2023
7.420
7.489
7.327
7.341
653,280
+0.02(+0.27%)
Dec 15, 2023
7.371
7.371
7.184
7.322
2,027,844
-0.02(-0.27%)
Dec 14, 2023
7.420
7.494
7.282
7.341
1,478,948
+0.08(+1.09%)
Dec 13, 2023
7.065
7.292
7.026
7.262
1,496,093
+0.22(+3.08%)
Dec 12, 2023
7.046
7.115
6.991
7.046
1,084,211
-0.07(-0.97%)
Dec 11, 2023
7.085
7.154
7.060
7.115
759,471
+0.04(+0.56%)
Dec 08, 2023
7.056
7.110
7.006
7.075
830,593
+0.06(+0.84%)
Dec 07, 2023
7.075
7.095
6.962
7.016
677,088
-0.02(-0.28%)
Dec 06, 2023
7.125
7.253
7.026
7.036
739,669
-0.09(-1.24%)
Dec 05, 2023
7.302
7.302
7.115
7.125
701,508
-0.16(-2.17%)
Dec 04, 2023
7.262
7.331
7.169
7.282
638,877
-0.02(-0.27%)
Dec 01, 2023
7.341
7.400
7.248
7.302
541,459
-0.05(-0.67%)
Nov 30, 2023
7.341
7.361
7.144
7.351
1,196,430
+0.11(+1.50%)
Nov 29, 2023
7.213
7.243
7.149
7.243
1,010,221
+0.08(+1.10%)
Nov 28, 2023
7.134
7.208
7.095
7.164
924,708
+0.02(+0.28%)
Nov 27, 2023
7.262
7.262
7.115
7.144
632,757
-0.12(-1.63%)
Nov 24, 2023
7.213
7.297
7.198
7.262
277,498
+0.05(+0.68%)
Nov 22, 2023
7.056
7.213
7.046
7.213
450,395
+0.03(+0.41%)
Nov 21, 2023
7.154
7.262
7.134
7.184
513,478
-0.02(-0.27%)
Nov 20, 2023
7.341
7.342
7.184
7.203
625,099
-0.05(-0.68%)
Nov 17, 2023
7.233
7.302
7.169
7.253
847,581
+0.11(+1.52%)
Nov 16, 2023
7.164
7.243
7.075
7.144
822,953
-0.14(-1.89%)
Nov 15, 2023
7.440
7.543
7.253
7.282
782,342
-0.14(-1.86%)
Nov 14, 2023
7.341
7.420
7.287
7.420
1,261,227
+0.17(+2.31%)
Nov 13, 2023
7.233
7.307
7.169
7.253
455,740
+0.03(+0.41%)
Nov 10, 2023
7.125
7.292
7.095
7.223
871,091
+0.13(+1.81%)
Nov 09, 2023
7.046
7.193
7.046
7.095
857,316
+0.13(+1.84%)
Nov 08, 2023
7.046
7.125
6.883
6.967
779,282
-0.15(-2.08%)
Nov 07, 2023
7.213
7.218
7.046
7.115
757,861
-0.18(-2.43%)
Nov 06, 2023
7.529
7.529
7.258
7.292
743,325
-0.23(-3.01%)
Nov 03, 2023
7.401
7.607
7.392
7.519
970,553
+0.31(+4.34%)
Nov 02, 2023
7.362
7.382
6.991
7.206
1,313,694
-0.21(-2.77%)
Nov 01, 2023
6.795
7.450
6.626
7.411
1,287,077
+0.14(+1.88%)
Oct 31, 2023
7.294
7.299
7.157
7.274
552,104
+0.02(+0.27%)
Oct 30, 2023
7.245
7.304
7.132
7.255
743,765
+0.07(+0.95%)
Oct 27, 2023
7.186
7.196
7.049
7.186
858,891
+0.14(+1.94%)
Oct 26, 2023
7.147
7.225
6.986
7.049
421,559
-0.16(-2.17%)
Oct 25, 2023
7.196
7.284
7.128
7.206
367,619
-0.02(-0.27%)
Oct 24, 2023
7.343
7.343
7.206
7.225
343,302
-0.07(-0.94%)
Oct 23, 2023
7.294
7.352
7.191
7.294
449,773
-0.02(-0.27%)
Oct 20, 2023
7.499
7.499
7.294
7.313
907,038
-0.17(-2.22%)
Oct 19, 2023
7.372
7.680
7.313
7.480
640,716
+0.05(+0.66%)
Oct 18, 2023
7.597
7.616
7.411
7.431
375,015
-0.17(-2.19%)
Oct 17, 2023
7.382
7.641
7.382
7.597
536,693
+0.18(+2.37%)
Oct 16, 2023
7.548
7.548
7.357
7.421
402,507
-0.10(-1.30%)
Oct 13, 2023
7.470
7.558
7.374
7.519
498,735
+0.13(+1.72%)
Oct 12, 2023
7.470
7.480
7.308
7.392
383,933
-0.06(-0.79%)
Oct 11, 2023
7.401
7.450
7.352
7.450
326,910
+0.03(+0.40%)
Oct 10, 2023
7.499
7.499
7.367
7.421
627,779
-0.10(-1.30%)
Oct 09, 2023
7.421
7.597
7.382
7.519
520,061
+0.20(+2.67%)
Oct 06, 2023
7.225
7.362
7.132
7.323
472,540
+0.10(+1.35%)
Oct 05, 2023
7.147
7.264
7.108
7.225
575,810
+0.01(+0.14%)
Oct 04, 2023
7.421
7.460
7.172
7.216
541,194
-0.32(-4.28%)
Oct 03, 2023
7.421
7.553
7.333
7.538
554,676
+0.03(+0.39%)
Oct 02, 2023
7.763
7.812
7.470
7.509
750,172
-0.26(-3.40%)
Sep 29, 2023
7.900
7.924
7.744
7.773
778,607
-0.13(-1.61%)
Sep 28, 2023
7.910
7.968
7.822
7.900
551,879
-0.02(-0.25%)
Sep 27, 2023
7.920
8.017
7.890
7.920
704,113
+0.11(+1.38%)
Sep 26, 2023
7.822
7.871
7.770
7.812
405,548
-0.06(-0.75%)
Sep 25, 2023
7.841
7.900
7.802
7.871
651,771
+0.01(+0.12%)
Sep 22, 2023
7.920
8.012
7.851
7.861
481,819
-0.02(-0.25%)
Sep 21, 2023
7.920
8.017
7.861
7.880
813,781
-0.02(-0.25%)
Sep 20, 2023
7.949
8.047
7.890
7.900
601,049
-0.05(-0.61%)
Sep 19, 2023
8.096
8.125
7.949
7.949
635,322
-0.12(-1.45%)
Sep 18, 2023
8.115
8.272
8.047
8.066
812,196
+0.00(+0.00%)
Sep 15, 2023
8.047
8.115
7.929
8.066
3,299,554
+0.01(+0.12%)
Sep 14, 2023
7.949
8.056
7.929
8.056
1,034,565
+0.22(+2.74%)
Sep 13, 2023
7.998
8.027
7.822
7.841
746,224
-0.14(-1.72%)
Sep 12, 2023
7.949
8.130
7.832
7.978
749,045
+0.16(+2.00%)
Sep 11, 2023
8.125
8.174
7.822
7.822
734,828
-0.28(-3.50%)
Sep 08, 2023
8.096
8.174
8.047
8.105
680,692
+0.05(+0.61%)
Sep 07, 2023
8.105
8.174
7.988
8.056
519,037
-0.09(-1.08%)
Sep 06, 2023
8.125
8.208
8.076
8.144
477,774
+0.04(+0.48%)
Sep 05, 2023
8.115
8.242
8.076
8.105
879,751
+0.04(+0.48%)
Sep 01, 2023
7.978
8.193
7.978
8.066
908,892
+0.20(+2.48%)
Aug 31, 2023
7.920
7.949
7.812
7.871
771,441
-0.02(-0.25%)
Aug 30, 2023
7.978
8.042
7.851
7.890
552,640
-0.07(-0.86%)
Aug 29, 2023
8.008
8.008
7.901
7.959
488,771
-0.04(-0.49%)
Aug 28, 2023
7.920
8.154
7.890
7.998
550,035
+0.11(+1.36%)
Aug 25, 2023
7.949
7.978
7.871
7.890
592,319
-0.02(-0.25%)
Aug 24, 2023
7.792
7.924
7.783
7.910
989,352
+0.08(+1.00%)
Aug 23, 2023
7.949
7.973
7.792
7.832
1,070,942
-0.13(-1.60%)
Aug 22, 2023
8.027
8.096
7.910
7.959
1,039,758
-0.10(-1.21%)
Aug 21, 2023
8.203
8.213
7.988
8.056
974,865
-0.15(-1.79%)
Aug 18, 2023
8.047
8.223
7.998
8.203
726,189
+0.06(+0.72%)
Aug 17, 2023
8.262
8.316
8.105
8.144
1,071,732
-0.05(-0.60%)
Aug 16, 2023
8.213
8.340
8.159
8.193
1,024,112
+0.02(+0.24%)
Aug 15, 2023
8.115
8.184
8.056
8.174
1,212,526
-0.01(-0.12%)
Aug 14, 2023
8.213
8.218
8.037
8.184
1,218,000
+0.08(+0.97%)
Aug 11, 2023
8.008
8.223
8.008
8.105
878,974
+0.09(+1.10%)
Aug 10, 2023
8.086
8.193
7.993
8.017
753,070
-0.07(-0.85%)
Aug 09, 2023
7.998
8.223
7.968
8.086
1,337,522
+0.13(+1.60%)
Aug 08, 2023
7.812
7.959
7.695
7.959
1,123,229
-0.02(-0.25%)
Aug 07, 2023
8.203
8.267
7.910
7.978
1,166,787
-0.26(-3.20%)
Aug 04, 2023
8.213
8.389
8.096
8.242
1,048,005
+0.03(+0.36%)
Aug 03, 2023
8.252
8.456
7.989
8.213
2,214,566
+0.17(+2.05%)
Aug 02, 2023
8.232
8.261
8.018
8.048
822,283
-0.16(-1.90%)
Aug 01, 2023
8.125
8.213
8.096
8.203
864,295
+0.03(+0.36%)
Jul 31, 2023
8.242
8.339
8.145
8.174
789,654
+0.01(+0.12%)
Jul 28, 2023
8.203
8.232
8.101
8.164
746,515
+0.00(+0.00%)
Jul 27, 2023
8.300
8.378
8.106
8.164
631,790
-0.15(-1.75%)
Jul 26, 2023
8.174
8.339
8.174
8.310
667,045
+0.03(+0.35%)
Jul 25, 2023
8.281
8.325
8.125
8.281
540,429
+0.02(+0.24%)
Jul 24, 2023
8.174
8.339
8.121
8.261
778,504
+0.09(+1.07%)
Jul 21, 2023
7.931
8.232
7.871
8.174
2,278,052
+0.28(+3.57%)
Jul 20, 2023
8.009
8.038
7.790
7.892
619,209
-0.12(-1.46%)
Jul 19, 2023
8.145
8.164
7.960
8.009
681,641
-0.08(-0.96%)
Jul 18, 2023
7.970
8.169
7.960
8.087
851,788
+0.06(+0.73%)
Jul 17, 2023
7.989
8.096
7.970
8.028
652,582
+0.02(+0.24%)
Jul 14, 2023
8.067
8.087
7.931
8.009
517,370
-0.06(-0.72%)
Jul 13, 2023
8.116
8.164
7.989
8.067
584,336
-0.06(-0.72%)
Jul 12, 2023
8.116
8.193
8.067
8.125
937,629
+0.16(+1.95%)
Jul 11, 2023
8.048
8.057
7.834
7.970
966,620
+0.00(+0.00%)
Jul 10, 2023
8.018
8.087
7.882
7.970
716,691
-0.08(-0.97%)
Jul 07, 2023
7.630
8.135
7.630
8.048
988,373
+0.43(+5.61%)
Jul 06, 2023
7.669
7.732
7.474
7.620
728,897
-0.13(-1.63%)
Jul 05, 2023
7.902
7.902
7.669
7.746
670,956
-0.17(-2.21%)
Jul 03, 2023
7.892
8.023
7.844
7.921
345,027
+0.05(+0.62%)
Jun 30, 2023
7.775
7.980
7.741
7.873
1,386,270
+0.16(+2.02%)
Jun 29, 2023
7.601
7.756
7.591
7.717
623,975
+0.14(+1.79%)
Jun 28, 2023
7.581
7.615
7.484
7.581
551,644
-0.04(-0.51%)
Jun 27, 2023
7.416
7.664
7.377
7.620
855,177
+0.19(+2.62%)
Jun 26, 2023
7.241
7.484
7.231
7.426
695,709
+0.17(+2.41%)
Jun 23, 2023
7.270
7.319
7.173
7.251
3,749,550
-0.18(-2.48%)
Jun 22, 2023
7.678
7.688
7.406
7.435
738,759
-0.29(-3.77%)
Jun 21, 2023
7.552
7.741
7.503
7.727
704,009
+0.12(+1.53%)
Jun 20, 2023
7.775
7.785
7.591
7.610
1,654,354
-0.19(-2.49%)
Jun 16, 2023
7.882
7.921
7.727
7.805
2,270,392
-0.03(-0.37%)
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.