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
Cytodyn Inc
(OP:
CYDY
)
0.1500
-0.0026 (-1.70%)
Streaming Delayed Price
Updated: 3:59 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, 2017
0.6099
0.6099
0.5820
0.6000
68,810
-0.01(-1.64%)
May 30, 2017
0.6050
0.6400
0.5910
0.6100
147,644
+0.01(+1.68%)
May 26, 2017
0.5900
0.6000
0.5700
0.5999
101,850
+0.01(+1.68%)
May 25, 2017
0.5800
0.5900
0.5500
0.5900
182,999
+0.01(+1.72%)
May 24, 2017
0.5800
0.5900
0.5425
0.5800
106,221
+0.01(+1.92%)
May 23, 2017
0.4855
0.5850
0.4855
0.5691
187,892
+0.05(+9.44%)
May 22, 2017
0.5100
0.5400
0.4855
0.5200
109,345
-0.01(-1.89%)
May 19, 2017
0.4900
0.5340
0.4551
0.5300
177,293
+0.03(+6.00%)
May 18, 2017
0.4960
0.5200
0.4900
0.5000
203,260
+0.01(+1.83%)
May 17, 2017
0.4995
0.5000
0.4900
0.4910
113,889
-0.00(-0.81%)
May 16, 2017
0.5100
0.5100
0.4950
0.4950
86,297
-0.02(-2.94%)
May 15, 2017
0.5200
0.5200
0.4950
0.5100
99,412
-0.01(-1.54%)
May 12, 2017
0.5000
0.5399
0.5000
0.5180
264,492
-0.01(-2.26%)
May 11, 2017
0.5425
0.5470
0.5100
0.5300
177,194
-0.01(-1.03%)
May 10, 2017
0.5300
0.5469
0.5299
0.5355
63,051
+0.01(+1.04%)
May 09, 2017
0.5799
0.5799
0.5200
0.5300
125,133
-0.05(-8.30%)
May 08, 2017
0.5792
0.5928
0.5600
0.5780
269,605
+0.02(+3.21%)
May 05, 2017
0.5850
0.5850
0.5500
0.5600
178,874
+0.01(+0.90%)
May 04, 2017
0.5400
0.5550
0.5210
0.5550
464,954
+0.02(+3.74%)
May 03, 2017
0.5470
0.5600
0.5300
0.5350
312,981
-0.01(-0.93%)
May 02, 2017
0.5801
0.5900
0.5400
0.5400
90,148
-0.04(-6.90%)
May 01, 2017
0.5900
0.6150
0.5500
0.5800
277,568
+0.00(+0.00%)
Apr 28, 2017
0.5775
0.6400
0.5620
0.5800
478,986
+0.00(+0.43%)
Apr 27, 2017
0.5050
0.5775
0.5000
0.5775
259,118
+0.08(+15.50%)
Apr 26, 2017
0.5200
0.5300
0.4880
0.5000
474,024
-0.02(-3.85%)
Apr 25, 2017
0.5500
0.5600
0.5200
0.5200
542,912
-0.04(-7.14%)
Apr 24, 2017
0.5600
0.5700
0.5500
0.5600
201,459
+0.00(+0.00%)
Apr 21, 2017
0.5850
0.5850
0.5500
0.5600
186,100
-0.02(-4.27%)
Apr 20, 2017
0.5950
0.5950
0.5120
0.5850
729,334
-0.01(-0.85%)
Apr 19, 2017
0.6145
0.6290
0.5550
0.5900
670,303
-0.09(-13.24%)
Apr 18, 2017
0.6950
0.7000
0.6700
0.6800
208,212
-0.02(-2.86%)
Apr 17, 2017
0.6850
0.7000
0.6500
0.7000
224,403
+0.01(+1.45%)
Apr 13, 2017
0.7000
0.7000
0.6600
0.6900
156,969
-0.01(-1.43%)
Apr 12, 2017
0.6550
0.7000
0.6400
0.7000
319,157
+0.05(+8.23%)
Apr 11, 2017
0.5900
0.6500
0.5900
0.6468
75,396
+0.04(+6.03%)
Apr 10, 2017
0.6000
0.6100
0.5800
0.6100
306,186
+0.01(+1.67%)
Apr 07, 2017
0.5710
0.6000
0.5710
0.6000
304,065
+0.03(+5.08%)
Apr 06, 2017
0.5900
0.5950
0.5420
0.5710
468,822
-0.02(-3.22%)
Apr 05, 2017
0.5950
0.6075
0.5900
0.5900
310,459
-0.02(-3.28%)
Apr 04, 2017
0.6075
0.6100
0.5910
0.6100
222,690
+0.01(+1.65%)
Apr 03, 2017
0.6176
0.6176
0.6000
0.6001
225,441
-0.02(-3.21%)
Mar 31, 2017
0.6400
0.6450
0.6100
0.6200
204,794
-0.02(-3.13%)
Mar 30, 2017
0.6200
0.6450
0.6160
0.6400
165,897
+0.00(+0.02%)
Mar 29, 2017
0.6159
0.6499
0.6159
0.6399
69,602
+0.02(+4.03%)
Mar 28, 2017
0.6260
0.6499
0.6100
0.6151
146,072
-0.01(-1.74%)
Mar 27, 2017
0.6350
0.6500
0.6200
0.6260
89,846
-0.01(-2.19%)
Mar 24, 2017
0.6500
0.6500
0.6200
0.6400
39,780
-0.01(-1.54%)
Mar 23, 2017
0.6400
0.6548
0.6300
0.6500
109,422
+0.02(+3.83%)
Mar 22, 2017
0.6150
0.6800
0.6150
0.6260
113,675
+0.03(+4.33%)
Mar 21, 2017
0.6400
0.6400
0.6000
0.6000
182,106
-0.05(-7.69%)
Mar 20, 2017
0.6599
0.6799
0.6300
0.6500
303,738
-0.01(-1.20%)
Mar 17, 2017
0.6500
0.6700
0.6300
0.6579
239,650
-0.01(-1.36%)
Mar 16, 2017
0.6650
0.6850
0.6440
0.6670
100,707
-0.00(-0.45%)
Mar 15, 2017
0.6800
0.6890
0.6300
0.6700
181,017
-0.01(-0.74%)
Mar 14, 2017
0.5980
0.6750
0.5801
0.6750
577,539
+0.08(+12.50%)
Mar 13, 2017
0.6599
0.6599
0.5700
0.6000
844,366
-0.04(-6.28%)
Mar 10, 2017
0.6750
0.6899
0.6400
0.6402
898,536
-0.03(-4.45%)
Mar 09, 2017
0.6900
0.6900
0.6650
0.6700
72,471
-0.01(-1.49%)
Mar 08, 2017
0.6910
0.7000
0.6720
0.6801
269,573
-0.01(-1.43%)
Mar 07, 2017
0.6600
0.7280
0.6500
0.6900
559,110
+0.03(+4.55%)
Mar 06, 2017
0.6750
0.6800
0.6570
0.6600
453,282
-0.02(-3.23%)
Mar 03, 2017
0.6945
0.7045
0.6605
0.6820
556,786
-0.01(-2.14%)
Mar 02, 2017
0.7075
0.7113
0.6969
0.6969
288,390
-0.01(-1.52%)
Mar 01, 2017
0.7199
0.7199
0.7075
0.7076
254,188
-0.00(-0.33%)
Feb 28, 2017
0.7300
0.7300
0.6901
0.7100
190,049
-0.01(-1.39%)
Feb 27, 2017
0.7376
0.7400
0.7200
0.7200
179,158
-0.01(-0.70%)
Feb 24, 2017
0.7350
0.7600
0.7205
0.7251
187,103
+0.00(+0.01%)
Feb 23, 2017
0.7210
0.7450
0.7210
0.7250
99,425
-0.03(-3.33%)
Feb 22, 2017
0.7325
0.7550
0.7201
0.7500
251,335
+0.02(+2.74%)
Feb 21, 2017
0.7300
0.7700
0.7200
0.7300
421,095
-0.02(-2.67%)
Feb 17, 2017
0.7500
0.7500
0.7500
0
-0.03(-3.85%)
Feb 16, 2017
0.8110
0.8400
0.7650
0.7800
860,422
-0.02(-2.50%)
Feb 15, 2017
0.7500
0.8000
0.7300
0.8000
1,357,195
+0.06(+8.11%)
Feb 14, 2017
0.7391
0.7550
0.7350
0.7400
155,595
+0.00(+0.23%)
Feb 13, 2017
0.7600
0.7650
0.7383
0.7383
378,818
-0.02(-2.86%)
Feb 10, 2017
0.7600
0.7650
0.7500
0.7600
337,851
+0.00(+0.00%)
Feb 09, 2017
0.7350
0.7700
0.7350
0.7600
504,299
+0.03(+4.11%)
Feb 08, 2017
0.7318
0.7350
0.7200
0.7300
153,102
+0.01(+1.39%)
Feb 07, 2017
0.7100
0.7200
0.7010
0.7200
247,631
+0.02(+2.86%)
Feb 06, 2017
0.7051
0.7200
0.7000
0.7000
160,563
-0.01(-0.72%)
Feb 03, 2017
0.7200
0.7200
0.7000
0.7051
207,388
-0.01(-1.66%)
Feb 02, 2017
0.7150
0.7200
0.7100
0.7170
239,582
-0.00(-0.14%)
Feb 01, 2017
0.7300
0.7400
0.7100
0.7180
170,794
-0.01(-1.64%)
Jan 31, 2017
0.7350
0.7500
0.7000
0.7300
256,066
+0.00(+0.00%)
Jan 30, 2017
0.7320
0.7450
0.7200
0.7300
193,698
+0.02(+2.82%)
Jan 27, 2017
0.7050
0.7300
0.7000
0.7100
81,346
+0.00(+0.57%)
Jan 26, 2017
0.7300
0.7300
0.7000
0.7060
98,250
-0.02(-2.62%)
Jan 25, 2017
0.7450
0.7450
0.7249
0.7250
208,645
-0.01(-0.68%)
Jan 24, 2017
0.7500
0.7500
0.7300
0.7300
113,764
-0.01(-1.35%)
Jan 23, 2017
0.7425
0.7500
0.7300
0.7400
135,666
+0.00(+0.00%)
Jan 20, 2017
0.7500
0.7600
0.7400
0.7400
267,663
-0.01(-1.07%)
Jan 19, 2017
0.7620
0.7700
0.7370
0.7480
197,391
-0.01(-1.45%)
Jan 18, 2017
0.7500
0.7600
0.7450
0.7590
185,292
+0.00(+0.00%)
Jan 17, 2017
0.7700
0.7800
0.7500
0.7590
336,465
-0.01(-1.00%)
Jan 13, 2017
0.7667
0.7667
0.7667
0
+0.00(+0.22%)
Jan 12, 2017
0.7400
0.7650
0.6800
0.7650
628,906
+0.04(+4.79%)
Jan 11, 2017
0.7450
0.7850
0.7300
0.7300
786,525
+0.01(+0.69%)
Jan 10, 2017
0.7200
0.7500
0.7100
0.7250
274,588
+0.01(+1.12%)
Jan 09, 2017
0.7000
0.7200
0.6900
0.7170
299,531
+0.03(+3.91%)
Jan 06, 2017
0.6900
0.7100
0.6900
0.6900
169,888
-0.01(-1.29%)
Jan 05, 2017
0.7050
0.7100
0.6800
0.6990
133,053
-0.00(-0.17%)
Jan 04, 2017
0.6900
0.7025
0.6780
0.7002
132,848
+0.02(+2.97%)
Jan 03, 2017
0.6650
0.6970
0.6600
0.6800
104,201
+0.01(+1.46%)
Dec 30, 2016
0.6702
0.6702
0.6702
0
+0.01(+1.55%)
Dec 29, 2016
0.6990
0.6990
0.6600
0.6600
101,815
-0.04(-5.58%)
Dec 28, 2016
0.6800
0.6990
0.6750
0.6990
74,469
+0.01(+2.04%)
Dec 27, 2016
0.6810
0.7000
0.6800
0.6850
50,025
-0.01(-1.44%)
Dec 23, 2016
0.6950
0.6950
0.6950
0
+0.01(+0.72%)
Dec 22, 2016
0.7000
0.7000
0.6800
0.6900
86,517
+0.01(+1.31%)
Dec 21, 2016
0.7000
0.7000
0.6800
0.6811
28,100
-0.01(-1.45%)
Dec 20, 2016
0.7200
0.7200
0.6650
0.6911
159,846
-0.01(-1.27%)
Dec 19, 2016
0.7000
0.7200
0.6900
0.7000
96,969
-0.00(-0.62%)
Dec 16, 2016
0.6998
0.7044
0.6800
0.7044
29,067
+0.02(+3.59%)
Dec 15, 2016
0.7049
0.7049
0.6701
0.6800
34,899
-0.02(-2.86%)
Dec 14, 2016
0.6850
0.7050
0.6700
0.7000
107,379
+0.01(+1.45%)
Dec 13, 2016
0.7299
0.7299
0.6600
0.6900
285,801
-0.04(-4.83%)
Dec 12, 2016
0.7100
0.7450
0.7100
0.7250
216,793
+0.02(+2.11%)
Dec 09, 2016
0.7043
0.7249
0.6800
0.7100
186,332
+0.02(+2.16%)
Dec 08, 2016
0.7500
0.7500
0.6798
0.6950
462,474
-0.06(-7.33%)
Dec 07, 2016
0.7687
0.7687
0.7350
0.7500
208,948
-0.02(-2.34%)
Dec 06, 2016
0.7999
0.8150
0.7450
0.7680
820,599
-0.03(-3.40%)
Dec 05, 2016
0.7599
0.8000
0.7550
0.7950
1,712,526
+0.07(+9.05%)
Dec 02, 2016
0.6750
0.7320
0.6725
0.7290
993,675
+0.06(+9.62%)
Dec 01, 2016
0.6700
0.6700
0.6600
0.6650
24,705
-0.01(-0.75%)
Nov 30, 2016
0.6650
0.6800
0.6600
0.6700
78,896
+0.01(+1.52%)
Nov 29, 2016
0.6600
0.6800
0.6600
0.6600
73,336
-0.00(-0.30%)
Nov 28, 2016
0.6670
0.6999
0.6600
0.6620
320,806
+0.00(+0.30%)
Nov 25, 2016
0.6600
0.6800
0.6600
0.6600
50,190
-0.01(-1.49%)
Nov 23, 2016
0.6700
0.6700
0.6700
0
+0.00(+0.00%)
Nov 22, 2016
0.6824
0.6848
0.6600
0.6700
118,879
-0.01(-1.47%)
Nov 21, 2016
0.6790
0.6800
0.6600
0.6800
110,564
+0.01(+0.74%)
Nov 18, 2016
0.6849
0.6849
0.6650
0.6750
106,135
-0.01(-0.74%)
Nov 17, 2016
0.6950
0.6950
0.6600
0.6800
178,785
-0.01(-0.73%)
Nov 16, 2016
0.6709
0.6950
0.6600
0.6850
374,269
+0.04(+5.38%)
Nov 15, 2016
0.6800
0.6800
0.6500
0.6500
65,256
-0.03(-3.76%)
Nov 14, 2016
0.6710
0.6800
0.6680
0.6754
215,031
+0.01(+1.11%)
Nov 11, 2016
0.6650
0.6800
0.6400
0.6680
235,880
+0.01(+0.83%)
Nov 10, 2016
0.6202
0.6800
0.6150
0.6625
226,004
+0.04(+6.85%)
Nov 09, 2016
0.6303
0.6600
0.6200
0.6200
147,932
-0.02(-3.13%)
Nov 08, 2016
0.6598
0.6600
0.6300
0.6400
30,802
+0.02(+2.40%)
Nov 07, 2016
0.6600
0.6600
0.6200
0.6250
359,783
-0.03(-4.58%)
Nov 04, 2016
0.6500
0.6570
0.6301
0.6550
55,283
+0.02(+2.34%)
Nov 03, 2016
0.6450
0.6550
0.6300
0.6400
165,856
-0.02(-3.03%)
Nov 02, 2016
0.6765
0.6765
0.6400
0.6600
105,424
-0.01(-1.49%)
Nov 01, 2016
0.6710
0.6800
0.6501
0.6700
127,281
+0.02(+3.06%)
Oct 31, 2016
0.6820
0.6900
0.6500
0.6501
151,498
-0.03(-4.54%)
Oct 28, 2016
0.6849
0.6880
0.6505
0.6810
170,039
-0.01(-0.87%)
Oct 27, 2016
0.7080
0.7200
0.6440
0.6870
515,123
-0.02(-2.97%)
Oct 26, 2016
0.7000
0.7080
0.6940
0.7080
29,985
+0.01(+1.14%)
Oct 25, 2016
0.7200
0.7200
0.7000
0.7000
65,916
-0.02(-2.10%)
Oct 24, 2016
0.6750
0.7150
0.6380
0.7150
962,351
+0.05(+8.33%)
Oct 21, 2016
0.6500
0.6749
0.6300
0.6600
142,456
+0.01(+1.54%)
Oct 20, 2016
0.6800
0.6800
0.6305
0.6500
84,769
-0.01(-1.52%)
Oct 19, 2016
0.7000
0.7000
0.6600
0.6600
244,949
-0.04(-5.71%)
Oct 18, 2016
0.6600
0.7100
0.6100
0.7000
579,673
+0.04(+6.87%)
Oct 17, 2016
0.6600
0.6600
0.6300
0.6550
335,589
+0.02(+2.34%)
Oct 14, 2016
0.7000
0.7100
0.6400
0.6400
275,460
-0.06(-8.07%)
Oct 13, 2016
0.6962
0.6962
0.6690
0.6962
109,309
+0.01(+0.90%)
Oct 12, 2016
0.7000
0.7100
0.6700
0.6900
229,155
-0.02(-2.82%)
Oct 11, 2016
0.7000
0.7100
0.6900
0.7100
230,273
+0.02(+2.16%)
Oct 10, 2016
0.7100
0.7100
0.6800
0.6950
431,286
-0.02(-2.11%)
Oct 07, 2016
0.6900
0.7200
0.6800
0.7100
198,013
+0.03(+4.41%)
Oct 06, 2016
0.7250
0.7500
0.6750
0.6800
2,396,868
+0.01(+1.49%)
Oct 05, 2016
0.7000
0.7100
0.6700
0.6700
336,914
-0.02(-2.76%)
Oct 04, 2016
0.6990
0.7000
0.6800
0.6890
95,291
+0.02(+2.84%)
Oct 03, 2016
0.6850
0.7100
0.6650
0.6700
178,162
-0.04(-5.59%)
Sep 30, 2016
0.7249
0.7249
0.6850
0.7097
161,490
-0.01(-1.35%)
Sep 29, 2016
0.7000
0.7249
0.6850
0.7194
171,120
+0.02(+2.77%)
Sep 28, 2016
0.7100
0.7200
0.6850
0.7000
147,820
-0.02(-2.72%)
Sep 27, 2016
0.7298
0.7298
0.6320
0.7196
358,164
+0.01(+1.35%)
Sep 26, 2016
0.7265
0.7350
0.7050
0.7100
176,554
-0.01(-1.40%)
Sep 23, 2016
0.7449
0.7449
0.7007
0.7201
250,675
-0.02(-3.33%)
Sep 22, 2016
0.7393
0.7470
0.7001
0.7449
272,778
-0.00(-0.28%)
Sep 21, 2016
0.7410
0.7500
0.7300
0.7470
289,871
+0.01(+0.81%)
Sep 20, 2016
0.7600
0.7600
0.7200
0.7410
460,457
-0.01(-1.33%)
Sep 19, 2016
0.7750
0.7800
0.7500
0.7510
417,273
-0.02(-3.10%)
Sep 16, 2016
0.7670
0.7925
0.7600
0.7750
547,693
-0.00(-0.26%)
Sep 15, 2016
0.7890
0.8000
0.7600
0.7770
517,331
-0.01(-1.52%)
Sep 14, 2016
0.7998
0.8050
0.7600
0.7890
416,594
+0.00(+0.51%)
Sep 13, 2016
0.8150
0.8200
0.7800
0.7850
1,265,548
-0.02(-1.88%)
Sep 12, 2016
0.8250
0.8490
0.7900
0.8000
2,129,676
-0.15(-16.23%)
Sep 09, 2016
1.023
1.023
0.9300
0.9550
411,202
-0.07(-6.37%)
Sep 08, 2016
1.010
1.040
1.010
1.020
198,562
+0.01(+0.99%)
Sep 07, 2016
1.010
1.030
1.010
1.010
109,124
+0.00(+0.00%)
Sep 06, 2016
1.035
1.040
1.010
1.010
70,837
-0.03(-2.88%)
Sep 02, 2016
1.040
1.040
1.040
0
+0.01(+0.97%)
Sep 01, 2016
1.050
1.080
1.020
1.030
47,902
-0.01(-0.96%)
Aug 31, 2016
1.060
1.060
1.030
1.040
51,422
-0.02(-1.89%)
Aug 30, 2016
1.080
1.080
1.040
1.060
23,719
+0.00(+0.00%)
Aug 29, 2016
1.080
1.080
1.030
1.060
453,123
-0.02(-1.85%)
Aug 26, 2016
1.050
1.080
1.050
1.080
72,860
+0.00(+0.00%)
Aug 25, 2016
1.110
1.110
1.040
1.080
77,443
-0.02(-1.82%)
Aug 24, 2016
1.060
1.100
1.020
1.100
728,797
+0.07(+6.80%)
Aug 23, 2016
1.050
1.120
1.030
1.030
356,516
-0.01(-0.96%)
Aug 22, 2016
0.9950
1.060
0.9700
1.040
512,829
-0.08(-7.14%)
Aug 19, 2016
1.050
1.120
1.050
1.120
177,114
+0.03(+2.75%)
Aug 18, 2016
1.090
1.090
1.050
1.090
154,893
+0.00(+0.00%)
Aug 17, 2016
1.120
1.120
1.010
1.090
275,518
-0.03(-2.68%)
Aug 16, 2016
1.135
1.140
1.080
1.120
184,339
-0.02(-2.18%)
Aug 15, 2016
1.100
1.170
1.080
1.145
367,492
+0.07(+7.01%)
Aug 12, 2016
1.050
1.100
1.050
1.070
265,172
+0.02(+1.90%)
Aug 11, 2016
1.005
1.055
0.9850
1.050
205,223
+0.05(+5.00%)
Aug 10, 2016
1.010
1.020
1.000
1.000
51,109
-0.01(-0.99%)
Aug 09, 2016
1.030
1.050
1.005
1.010
42,793
-0.02(-1.94%)
Aug 08, 2016
1.025
1.030
0.9790
1.030
321,740
+0.01(+0.98%)
Aug 05, 2016
0.9800
1.030
0.9600
1.020
186,826
+0.01(+0.99%)
Aug 04, 2016
1.000
1.020
0.9900
1.010
71,725
-0.01(-0.98%)
Aug 03, 2016
1.020
1.030
0.9900
1.020
116,275
+0.00(+0.00%)
Aug 02, 2016
1.030
1.040
1.010
1.020
94,354
-0.01(-0.97%)
Aug 01, 2016
1.050
1.050
1.010
1.030
76,901
+0.00(+0.00%)
Jul 29, 2016
1.050
1.050
1.000
1.030
76,820
-0.02(-1.90%)
Jul 28, 2016
1.030
1.050
1.000
1.050
201,192
+0.02(+1.94%)
Jul 27, 2016
1.010
1.050
1.010
1.030
188,007
-0.02(-1.90%)
Jul 26, 2016
1.030
1.050
1.020
1.050
69,867
+0.02(+1.94%)
Jul 25, 2016
1.026
1.050
1.026
1.030
23,578
+0.00(+0.00%)
Jul 22, 2016
1.040
1.050
1.020
1.030
55,916
+0.01(+0.98%)
Jul 21, 2016
1.030
1.060
1.020
1.020
328,404
+0.00(+0.00%)
Jul 20, 2016
1.060
1.080
1.020
1.020
207,427
-0.05(-4.67%)
Jul 19, 2016
1.070
1.080
1.060
1.070
70,681
+0.01(+0.94%)
Jul 18, 2016
1.060
1.090
1.060
1.060
82,919
+0.01(+0.95%)
Jul 15, 2016
1.045
1.070
1.038
1.050
176,202
+0.01(+0.96%)
Jul 14, 2016
1.080
1.080
1.000
1.040
330,940
-0.02(-1.89%)
Jul 13, 2016
1.080
1.100
1.060
1.060
154,979
-0.02(-1.85%)
Jul 12, 2016
1.100
1.120
1.080
1.080
126,010
-0.03(-2.70%)
Jul 11, 2016
1.085
1.130
1.070
1.110
165,823
+0.01(+0.91%)
Jul 08, 2016
1.100
1.080
1.100
71,431
+0.00(+0.00%)
Jul 07, 2016
1.105
1.110
1.060
1.100
71,150
-0.04(-3.51%)
Jul 05, 2016
1.100
1.153
1.100
1.140
105,970
+0.03(+2.70%)
Jul 01, 2016
1.110
1.110
1.110
0
+0.05(+4.72%)
Jun 30, 2016
1.040
1.090
1.020
1.060
120,686
+0.02(+1.92%)
Jun 29, 2016
1.110
1.110
1.040
1.040
243,148
-0.05(-4.59%)
Jun 28, 2016
1.120
1.140
1.080
1.090
172,155
-0.03(-2.68%)
Jun 27, 2016
1.150
1.170
1.080
1.120
197,766
-0.05(-4.27%)
Jun 24, 2016
1.170
1.170
1.100
1.170
160,147
-0.01(-0.43%)
Jun 23, 2016
1.080
1.230
1.070
1.175
180,206
+0.07(+6.82%)
Jun 22, 2016
1.120
1.120
1.040
1.100
368,413
-0.04(-3.51%)
Jun 21, 2016
1.270
1.290
1.090
1.140
304,902
-0.15(-11.63%)
Jun 20, 2016
1.400
1.440
1.220
1.290
382,266
-0.07(-5.15%)
Jun 17, 2016
1.400
1.470
1.290
1.360
728,230
-0.02(-1.45%)
Jun 16, 2016
1.250
1.490
1.230
1.380
546,648
+0.13(+10.40%)
Jun 15, 2016
1.200
1.250
1.180
1.250
118,048
+0.05(+4.17%)
Jun 14, 2016
1.220
1.235
1.190
1.200
127,601
-0.01(-0.83%)
Jun 13, 2016
1.200
1.230
1.170
1.210
166,645
+0.00(+0.00%)
Jun 10, 2016
1.145
1.230
1.120
1.210
253,409
+0.06(+5.22%)
Jun 09, 2016
1.180
1.180
1.090
1.150
160,461
-0.03(-2.54%)
Jun 08, 2016
1.170
1.200
1.160
1.180
86,665
+0.00(+0.00%)
Jun 07, 2016
1.190
1.230
1.170
1.180
144,764
-0.01(-0.42%)
Jun 06, 2016
1.130
1.240
1.110
1.185
359,170
+0.06(+4.87%)
Jun 03, 2016
1.070
1.130
1.070
1.130
109,278
+0.01(+0.89%)
Jun 02, 2016
1.095
1.120
1.040
1.120
119,385
+0.03(+2.75%)
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.