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
Cannabix Technologies Inc
(OP:
BLOZF
)
0.4600
UNCHANGED
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, 2024
0.6100
0.6100
0.5549
0.5700
171,511
-0.02(-3.06%)
May 30, 2024
0.6011
0.6075
0.5690
0.5880
189,905
+0.00(+0.19%)
May 29, 2024
0.5630
0.5869
0.5630
0.5869
56,974
+0.00(+0.15%)
May 28, 2024
0.5676
0.5959
0.5550
0.5860
275,815
+0.03(+4.64%)
May 24, 2024
0.5400
0.5600
0.5268
0.5600
86,652
+0.04(+7.32%)
May 23, 2024
0.5155
0.5353
0.5050
0.5218
154,606
-0.00(-0.65%)
May 22, 2024
0.5550
0.5550
0.5090
0.5252
80,237
+0.01(+1.61%)
May 21, 2024
0.5300
0.5530
0.5158
0.5169
181,937
-0.01(-2.47%)
May 20, 2024
0.5000
0.5500
0.5000
0.5300
239,548
+0.01(+1.15%)
May 17, 2024
0.6210
0.6432
0.5000
0.5240
857,679
-0.08(-13.17%)
May 16, 2024
0.4998
0.6411
0.4649
0.6035
1,682,758
+0.13(+28.40%)
May 15, 2024
0.4543
0.4969
0.4400
0.4700
256,917
+0.03(+8.05%)
May 14, 2024
0.4202
0.4600
0.4200
0.4350
393,663
+0.03(+7.67%)
May 13, 2024
0.3778
0.4050
0.3589
0.4040
184,190
+0.03(+7.50%)
May 10, 2024
0.3537
0.3855
0.3420
0.3758
82,943
+0.03(+8.93%)
May 09, 2024
0.3355
0.3700
0.3200
0.3450
141,067
+0.02(+5.34%)
May 08, 2024
0.3401
0.3499
0.3275
0.3275
86,189
-0.01(-2.44%)
May 07, 2024
0.3588
0.3600
0.3260
0.3357
100,135
+0.02(+4.84%)
May 06, 2024
0.3350
0.3600
0.3133
0.3202
139,831
-0.01(-4.42%)
May 03, 2024
0.3550
0.3600
0.3350
0.3350
72,575
-0.02(-4.83%)
May 02, 2024
0.3150
0.3700
0.3150
0.3520
181,756
+0.02(+6.70%)
May 01, 2024
0.3000
0.3731
0.2951
0.3299
240,184
+0.04(+13.76%)
Apr 30, 2024
0.2768
0.3200
0.2578
0.2900
588,694
+0.06(+24.09%)
Apr 29, 2024
0.3400
0.3400
0.2337
0.2337
404,867
-0.10(-30.22%)
Apr 26, 2024
0.4342
0.4670
0.2900
0.3349
937,565
-0.10(-23.73%)
Apr 25, 2024
0.3300
0.4800
0.3240
0.4391
1,110,058
+0.11(+35.40%)
Apr 24, 2024
0.3080
0.3250
0.2797
0.3243
322,416
+0.04(+13.00%)
Apr 23, 2024
0.2670
0.3203
0.2500
0.2870
506,559
+0.04(+18.30%)
Apr 22, 2024
0.1920
0.2499
0.1885
0.2426
384,962
+0.05(+28.70%)
Apr 19, 2024
0.1991
0.2000
0.1853
0.1885
81,248
-0.00(-2.43%)
Apr 18, 2024
0.1917
0.1979
0.1871
0.1932
30,622
+0.01(+3.70%)
Apr 17, 2024
0.1920
0.2000
0.1863
0.1863
104,396
-0.00(-0.48%)
Apr 16, 2024
0.1850
0.1890
0.1621
0.1872
440,409
+0.01(+8.21%)
Apr 15, 2024
0.1805
0.1825
0.1710
0.1730
30,496
-0.01(-3.51%)
Apr 12, 2024
0.1878
0.1878
0.1780
0.1793
63,348
+0.00(+1.70%)
Apr 11, 2024
0.1630
0.1908
0.1605
0.1763
183,333
+0.01(+8.16%)
Apr 10, 2024
0.1820
0.1850
0.1620
0.1630
9,672
-0.00(-0.67%)
Apr 09, 2024
0.1700
0.1970
0.1625
0.1641
56,699
-0.01(-5.47%)
Apr 08, 2024
0.1777
0.1830
0.1590
0.1736
27,793
-0.01(-3.56%)
Apr 05, 2024
0.1900
0.1950
0.1710
0.1800
48,499
-0.01(-2.70%)
Apr 04, 2024
0.1780
0.1990
0.1777
0.1850
72,263
+0.00(+2.32%)
Apr 03, 2024
0.1819
0.2000
0.1599
0.1808
424,369
+0.01(+7.30%)
Apr 02, 2024
0.1625
0.1723
0.1600
0.1685
45,873
+0.00(+0.60%)
Apr 01, 2024
0.1749
0.1749
0.1555
0.1675
96,467
-0.00(-1.12%)
Mar 28, 2024
0.1536
0.1694
0.1536
0.1694
97,847
+0.01(+8.66%)
Mar 27, 2024
0.1600
0.1626
0.1554
0.1559
138,831
-0.00(-2.56%)
Mar 26, 2024
0.1531
0.1600
0.1500
0.1600
95,534
+0.00(+2.83%)
Mar 25, 2024
0.1594
0.1600
0.1515
0.1556
29,254
-0.00(-1.14%)
Mar 22, 2024
0.1529
0.1600
0.1500
0.1574
84,970
+0.01(+4.58%)
Mar 21, 2024
0.1508
0.1560
0.1505
0.1505
27,548
-0.00(-1.31%)
Mar 20, 2024
0.1508
0.1570
0.1508
0.1525
39,047
-0.00(-0.52%)
Mar 19, 2024
0.1550
0.1600
0.1519
0.1533
64,893
-0.00(-2.48%)
Mar 18, 2024
0.1540
0.1690
0.1540
0.1572
134,184
-0.00(-0.69%)
Mar 15, 2024
0.1601
0.1601
0.1520
0.1583
22,627
+0.00(+0.57%)
Mar 14, 2024
0.1690
0.1690
0.1537
0.1574
26,682
+0.00(+1.55%)
Mar 13, 2024
0.1616
0.1630
0.1524
0.1550
19,841
+0.00(+0.65%)
Mar 12, 2024
0.1600
0.1710
0.1540
0.1540
41,071
-0.01(-6.04%)
Mar 11, 2024
0.1525
0.1730
0.1525
0.1639
22,806
-0.00(-1.03%)
Mar 08, 2024
0.1680
0.1700
0.1576
0.1656
16,393
-0.00(-1.43%)
Mar 07, 2024
0.1569
0.1680
0.1535
0.1680
42,274
+0.01(+7.01%)
Mar 06, 2024
0.1500
0.1600
0.1500
0.1570
24,322
+0.00(+2.08%)
Mar 05, 2024
0.1514
0.1566
0.1500
0.1538
22,994
-0.00(-1.91%)
Mar 04, 2024
0.1500
0.1610
0.1500
0.1568
44,598
+0.00(+0.19%)
Mar 01, 2024
0.1500
0.1592
0.1500
0.1565
31,140
-0.00(-1.20%)
Feb 29, 2024
0.1700
0.1700
0.1528
0.1584
104,090
-0.00(-2.22%)
Feb 28, 2024
0.1547
0.1638
0.1547
0.1620
44,262
+0.00(+1.25%)
Feb 27, 2024
0.1637
0.1665
0.1561
0.1600
24,912
-0.00(-2.20%)
Feb 26, 2024
0.1450
0.1700
0.1450
0.1636
83,626
+0.00(+2.12%)
Feb 23, 2024
0.1601
0.1712
0.1600
0.1602
243,474
-0.01(-5.88%)
Feb 22, 2024
0.1689
0.1728
0.1650
0.1702
58,240
+0.00(+0.95%)
Feb 21, 2024
0.1650
0.1752
0.1650
0.1686
47,690
-0.00(-0.82%)
Feb 20, 2024
0.1630
0.1800
0.1600
0.1700
180,989
+0.01(+6.25%)
Feb 16, 2024
0.1535
0.1660
0.1500
0.1600
78,396
+0.01(+6.60%)
Feb 15, 2024
0.1620
0.1620
0.1501
0.1501
131,890
-0.01(-3.84%)
Feb 14, 2024
0.1674
0.1700
0.1550
0.1561
97,572
-0.02(-9.77%)
Feb 13, 2024
0.1809
0.1809
0.1700
0.1730
40,011
-0.00(-2.48%)
Feb 12, 2024
0.1770
0.2000
0.1550
0.1774
96,247
+0.01(+3.74%)
Feb 09, 2024
0.1669
0.1720
0.1520
0.1710
42,260
+0.01(+4.40%)
Feb 08, 2024
0.1710
0.1710
0.1600
0.1638
58,981
+0.00(+2.37%)
Feb 07, 2024
0.1600
0.1750
0.1529
0.1600
126,742
+0.00(+2.89%)
Feb 06, 2024
0.1532
0.1564
0.1440
0.1555
36,852
+0.00(+0.39%)
Feb 05, 2024
0.1500
0.1559
0.1500
0.1549
16,899
+0.00(+3.27%)
Feb 02, 2024
0.1550
0.1601
0.1500
0.1500
60,344
+0.00(+0.00%)
Feb 01, 2024
0.1573
0.1589
0.1500
0.1500
37,940
-0.01(-4.94%)
Jan 31, 2024
0.1500
0.1578
0.1500
0.1578
48,781
+0.00(+2.94%)
Jan 30, 2024
0.1626
0.1626
0.1500
0.1533
45,238
-0.01(-4.96%)
Jan 29, 2024
0.1501
0.1626
0.1500
0.1613
54,214
+0.01(+4.06%)
Jan 26, 2024
0.1600
0.1600
0.1500
0.1550
24,848
-0.01(-3.55%)
Jan 25, 2024
0.1590
0.1614
0.1500
0.1607
26,900
+0.01(+5.38%)
Jan 24, 2024
0.1519
0.1602
0.1500
0.1525
101,564
-0.00(-0.20%)
Jan 23, 2024
0.1650
0.1650
0.1500
0.1528
98,855
-0.01(-7.39%)
Jan 22, 2024
0.1600
0.1728
0.1600
0.1650
7,922
+0.01(+3.13%)
Jan 19, 2024
0.1658
0.1681
0.1586
0.1600
33,224
-0.01(-4.82%)
Jan 18, 2024
0.1785
0.1794
0.1644
0.1681
112,775
-0.00(-1.18%)
Jan 17, 2024
0.1620
0.1759
0.1616
0.1701
17,203
+0.01(+3.85%)
Jan 16, 2024
0.1700
0.1700
0.1490
0.1638
24,992
+0.00(+0.74%)
Jan 12, 2024
0.1603
0.1811
0.1574
0.1626
112,659
+0.00(+1.43%)
Jan 11, 2024
0.1940
0.1940
0.1530
0.1603
83,476
-0.01(-5.59%)
Jan 10, 2024
0.1623
0.1698
0.1550
0.1698
47,168
+0.02(+10.26%)
Jan 09, 2024
0.1837
0.1940
0.1441
0.1540
394,444
-0.03(-14.49%)
Jan 08, 2024
0.1851
0.1936
0.1800
0.1801
81,112
-0.01(-4.46%)
Jan 05, 2024
0.1942
0.2000
0.1850
0.1885
312,727
+0.00(+2.56%)
Jan 04, 2024
0.1673
0.1923
0.1560
0.1838
465,871
+0.03(+17.07%)
Jan 03, 2024
0.1483
0.1603
0.1420
0.1570
302,066
+0.02(+12.30%)
Jan 02, 2024
0.1372
0.1450
0.1300
0.1398
168,792
+0.01(+7.54%)
Dec 29, 2023
0.1200
0.1380
0.1200
0.1300
121,629
-0.01(-3.70%)
Dec 28, 2023
0.1380
0.1380
0.1300
0.1350
71,145
+0.00(+0.22%)
Dec 27, 2023
0.1450
0.1450
0.1307
0.1347
70,519
+0.00(+3.62%)
Dec 26, 2023
0.1200
0.1387
0.1200
0.1300
89,106
+0.00(+2.36%)
Dec 22, 2023
0.1455
0.1500
0.1199
0.1270
832,027
-0.02(-11.68%)
Dec 21, 2023
0.1301
0.1438
0.1301
0.1438
165,573
+0.01(+6.28%)
Dec 20, 2023
0.1386
0.1500
0.1339
0.1353
110,240
-0.00(-0.15%)
Dec 19, 2023
0.1459
0.1508
0.1340
0.1355
188,355
-0.01(-3.90%)
Dec 18, 2023
0.1560
0.1560
0.1404
0.1410
155,517
-0.01(-6.99%)
Dec 15, 2023
0.1515
0.1554
0.1401
0.1516
121,934
-0.01(-4.05%)
Dec 14, 2023
0.1402
0.1580
0.1300
0.1580
253,600
+0.01(+3.27%)
Dec 13, 2023
0.1553
0.1553
0.1400
0.1530
188,481
-0.00(-1.29%)
Dec 12, 2023
0.1497
0.1600
0.1473
0.1550
133,174
-0.01(-3.85%)
Dec 11, 2023
0.1656
0.1690
0.1380
0.1612
145,370
-0.00(-1.65%)
Dec 08, 2023
0.1646
0.1699
0.1572
0.1639
165,942
+0.00(+3.15%)
Dec 07, 2023
0.1566
0.1632
0.1500
0.1589
57,915
+0.00(+0.32%)
Dec 06, 2023
0.1500
0.1650
0.1500
0.1584
82,397
-0.00(-1.25%)
Dec 05, 2023
0.1550
0.1638
0.1550
0.1604
28,837
+0.01(+3.48%)
Dec 04, 2023
0.1550
0.1686
0.1500
0.1550
134,662
-0.01(-6.23%)
Dec 01, 2023
0.1600
0.1687
0.1570
0.1653
74,727
+0.00(+0.36%)
Nov 30, 2023
0.1694
0.1694
0.1592
0.1647
22,525
-0.00(-1.50%)
Nov 29, 2023
0.1620
0.1750
0.1600
0.1672
130,156
-0.00(-1.53%)
Nov 28, 2023
0.1600
0.1700
0.1600
0.1698
43,365
+0.01(+5.14%)
Nov 27, 2023
0.1700
0.1792
0.1600
0.1615
161,140
-0.01(-7.98%)
Nov 24, 2023
0.1700
0.1755
0.1700
0.1755
45,979
+0.01(+3.24%)
Nov 22, 2023
0.1700
0.1742
0.1700
0.1700
52,144
+0.00(+0.00%)
Nov 21, 2023
0.1675
0.1775
0.1650
0.1700
41,387
+0.00(+0.59%)
Nov 20, 2023
0.1702
0.1791
0.1600
0.1690
15,856
+0.00(+0.00%)
Nov 17, 2023
0.1715
0.1715
0.1652
0.1690
14,925
+0.00(+2.42%)
Nov 16, 2023
0.1673
0.1850
0.1650
0.1650
40,258
+0.00(+0.00%)
Nov 15, 2023
0.1700
0.1800
0.1650
0.1650
162,735
-0.01(-5.71%)
Nov 14, 2023
0.1800
0.1800
0.1700
0.1750
25,114
-0.00(-2.23%)
Nov 13, 2023
0.1775
0.1790
0.1738
0.1790
15,902
+0.01(+4.07%)
Nov 10, 2023
0.1780
0.1830
0.1700
0.1720
37,341
-0.01(-5.34%)
Nov 09, 2023
0.1850
0.1850
0.1700
0.1817
69,572
+0.01(+3.06%)
Nov 08, 2023
0.1760
0.1843
0.1754
0.1763
108,394
-0.00(-0.68%)
Nov 07, 2023
0.1713
0.1825
0.1696
0.1775
95,908
+0.01(+3.32%)
Nov 06, 2023
0.1712
0.1774
0.1651
0.1718
50,148
+0.01(+4.12%)
Nov 03, 2023
0.1662
0.1758
0.1550
0.1650
94,061
-0.00(-1.32%)
Nov 02, 2023
0.1545
0.1825
0.1509
0.1672
96,200
+0.00(+1.15%)
Nov 01, 2023
0.1760
0.1870
0.1550
0.1653
119,277
-0.00(-1.61%)
Oct 31, 2023
0.1746
0.1813
0.1650
0.1680
55,197
-0.01(-7.84%)
Oct 30, 2023
0.1755
0.1891
0.1699
0.1823
39,295
+0.01(+5.87%)
Oct 27, 2023
0.1795
0.1914
0.1561
0.1722
171,784
+0.01(+7.62%)
Oct 26, 2023
0.1820
0.1820
0.1600
0.1600
43,051
-0.01(-7.62%)
Oct 25, 2023
0.1733
0.1791
0.1604
0.1732
79,247
+0.00(+0.00%)
Oct 24, 2023
0.1660
0.1870
0.1500
0.1732
122,330
+0.02(+10.60%)
Oct 23, 2023
0.1570
0.2181
0.1500
0.1566
156,424
-0.01(-5.09%)
Oct 20, 2023
0.1980
0.2059
0.1500
0.1650
564,914
-0.03(-16.92%)
Oct 19, 2023
0.1975
0.2043
0.1975
0.1986
25,598
+0.00(+0.56%)
Oct 18, 2023
0.1985
0.2080
0.1975
0.1975
59,831
+0.00(+0.25%)
Oct 17, 2023
0.1975
0.2160
0.1970
0.1970
65,879
-0.00(-0.45%)
Oct 16, 2023
0.2343
0.2343
0.1979
0.1979
91,572
-0.02(-9.34%)
Oct 13, 2023
0.2200
0.2200
0.2150
0.2183
11,236
+0.00(+0.18%)
Oct 12, 2023
0.2100
0.2250
0.2100
0.2179
30,629
-0.00(-0.59%)
Oct 11, 2023
0.2213
0.2220
0.2178
0.2192
9,858
-0.00(-0.90%)
Oct 10, 2023
0.2285
0.2285
0.2212
0.2212
10,353
+0.00(+0.55%)
Oct 09, 2023
0.2189
0.2290
0.2189
0.2200
23,832
+0.00(+0.50%)
Oct 06, 2023
0.2100
0.2347
0.2100
0.2189
62,339
-0.01(-4.78%)
Oct 05, 2023
0.2146
0.2299
0.1992
0.2299
64,483
+0.03(+14.84%)
Oct 04, 2023
0.2167
0.2167
0.2002
0.2002
31,053
-0.01(-6.88%)
Oct 03, 2023
0.2025
0.2215
0.2000
0.2150
76,334
+0.01(+4.62%)
Oct 02, 2023
0.2093
0.2180
0.2000
0.2055
38,624
+0.00(+2.44%)
Sep 29, 2023
0.2190
0.2240
0.2006
0.2006
7,837
-0.01(-4.48%)
Sep 28, 2023
0.2050
0.2254
0.2050
0.2100
34,323
+0.01(+2.44%)
Sep 27, 2023
0.2160
0.2160
0.1954
0.2050
38,035
-0.02(-6.82%)
Sep 26, 2023
0.2219
0.2310
0.2193
0.2200
23,648
-0.01(-3.51%)
Sep 25, 2023
0.2202
0.2295
0.2250
0.2280
38,319
+0.02(+10.09%)
Sep 22, 2023
0.2178
0.2212
0.2071
0.2071
18,115
+0.00(+0.00%)
Sep 21, 2023
0.2250
0.2256
0.2060
0.2071
30,343
-0.02(-8.97%)
Sep 20, 2023
0.2184
0.2275
0.1938
0.2275
58,315
+0.01(+6.06%)
Sep 19, 2023
0.2195
0.2251
0.1969
0.2145
33,482
-0.01(-2.81%)
Sep 18, 2023
0.2074
0.2310
0.2074
0.2207
36,169
-0.00(-0.54%)
Sep 15, 2023
0.2101
0.2320
0.2052
0.2219
32,045
+0.01(+5.62%)
Sep 14, 2023
0.2303
0.2379
0.2009
0.2101
74,497
-0.02(-9.44%)
Sep 13, 2023
0.2477
0.2477
0.2196
0.2320
62,803
+0.01(+5.45%)
Sep 12, 2023
0.2699
0.2700
0.1938
0.2200
116,296
-0.05(-19.56%)
Sep 11, 2023
0.1925
0.2917
0.1864
0.2735
281,233
+0.08(+42.30%)
Sep 08, 2023
0.1864
0.1924
0.1821
0.1922
33,758
+0.00(+2.40%)
Sep 07, 2023
0.1837
0.1918
0.1837
0.1877
48,425
+0.00(+1.46%)
Sep 06, 2023
0.1851
0.1925
0.1850
0.1850
134,214
+0.01(+3.58%)
Sep 05, 2023
0.1925
0.1925
0.1786
0.1786
42,488
-0.01(-4.90%)
Sep 01, 2023
0.1900
0.1956
0.1800
0.1878
28,611
-0.00(-1.16%)
Aug 31, 2023
0.1959
0.1959
0.1841
0.1900
36,037
+0.00(+0.85%)
Aug 30, 2023
0.1985
0.2011
0.1879
0.1884
42,096
-0.01(-5.80%)
Aug 29, 2023
0.1700
0.2012
0.1700
0.2000
52,511
+0.02(+9.89%)
Aug 28, 2023
0.1984
0.1984
0.1800
0.1820
73,747
-0.01(-5.99%)
Aug 25, 2023
0.1960
0.1960
0.1909
0.1936
66,880
-0.00(-0.72%)
Aug 24, 2023
0.1844
0.2011
0.1810
0.1950
92,223
+0.00(+0.05%)
Aug 23, 2023
0.1980
0.2033
0.1904
0.1949
32,633
-0.01(-3.03%)
Aug 22, 2023
0.1910
0.2038
0.1900
0.2010
55,458
+0.00(+1.82%)
Aug 21, 2023
0.1883
0.2027
0.1883
0.1974
73,873
-0.00(-0.80%)
Aug 18, 2023
0.1997
0.2047
0.1937
0.1990
35,729
+0.00(+1.17%)
Aug 17, 2023
0.2028
0.2091
0.1943
0.1967
40,991
-0.00(-0.76%)
Aug 16, 2023
0.1950
0.2200
0.1950
0.1982
32,919
-0.01(-3.79%)
Aug 15, 2023
0.2000
0.2092
0.2000
0.2060
28,690
+0.01(+2.95%)
Aug 14, 2023
0.2000
0.2086
0.2000
0.2001
59,898
-0.01(-4.26%)
Aug 11, 2023
0.2100
0.2123
0.2000
0.2090
41,480
-0.01(-2.34%)
Aug 10, 2023
0.2179
0.2199
0.2100
0.2140
131,340
-0.00(-1.79%)
Aug 09, 2023
0.2116
0.2199
0.2052
0.2179
71,373
+0.00(+0.32%)
Aug 08, 2023
0.2130
0.2202
0.2118
0.2172
95,194
+0.00(+1.92%)
Aug 07, 2023
0.2000
0.2210
0.2000
0.2131
291,958
+0.01(+3.95%)
Aug 04, 2023
0.2008
0.2120
0.1866
0.2050
268,571
+0.01(+3.02%)
Aug 03, 2023
0.1960
0.2023
0.1890
0.1990
69,431
+0.00(+1.79%)
Aug 02, 2023
0.1958
0.2024
0.1873
0.1955
55,345
-0.00(-0.36%)
Aug 01, 2023
0.2000
0.2030
0.1940
0.1962
68,700
-0.00(-0.15%)
Jul 31, 2023
0.2033
0.2085
0.1965
0.1965
94,313
-0.01(-3.91%)
Jul 28, 2023
0.2048
0.2050
0.2000
0.2045
43,275
+0.00(+0.05%)
Jul 27, 2023
0.2050
0.2086
0.2001
0.2044
32,783
-0.01(-2.57%)
Jul 26, 2023
0.2049
0.2100
0.2049
0.2098
20,795
+0.01(+4.53%)
Jul 25, 2023
0.2000
0.2128
0.2000
0.2007
23,188
-0.00(-1.33%)
Jul 24, 2023
0.2052
0.2096
0.2001
0.2034
28,382
-0.00(-1.02%)
Jul 21, 2023
0.2030
0.2084
0.2001
0.2055
22,737
-0.00(-0.53%)
Jul 20, 2023
0.2030
0.2110
0.2030
0.2066
54,374
-0.00(-1.62%)
Jul 19, 2023
0.2086
0.2173
0.2042
0.2100
45,133
+0.00(+0.43%)
Jul 18, 2023
0.2150
0.2200
0.2062
0.2091
42,569
-0.01(-3.86%)
Jul 17, 2023
0.2245
0.2245
0.2118
0.2175
47,014
+0.01(+3.57%)
Jul 14, 2023
0.2222
0.2290
0.2061
0.2100
25,606
-0.01(-6.08%)
Jul 13, 2023
0.2130
0.2297
0.2055
0.2236
63,443
+0.02(+8.02%)
Jul 12, 2023
0.2050
0.2122
0.2027
0.2070
110,977
+0.00(+1.97%)
Jul 11, 2023
0.2000
0.2100
0.2000
0.2030
79,498
-0.00(-2.40%)
Jul 10, 2023
0.2000
0.2100
0.2000
0.2080
22,278
+0.00(+1.71%)
Jul 07, 2023
0.2100
0.2100
0.2000
0.2045
47,904
-0.01(-2.62%)
Jul 06, 2023
0.2000
0.2111
0.2000
0.2100
38,777
+0.00(+1.25%)
Jul 05, 2023
0.2100
0.2122
0.2073
0.2074
37,814
-0.00(-1.75%)
Jul 03, 2023
0.2000
0.2187
0.2000
0.2111
35,549
+0.00(+0.76%)
Jun 30, 2023
0.2123
0.2161
0.2048
0.2095
32,371
+0.01(+4.75%)
Jun 29, 2023
0.2000
0.2116
0.2000
0.2000
68,159
-0.01(-4.35%)
Jun 28, 2023
0.2002
0.2091
0.2002
0.2091
26,071
+0.00(+1.01%)
Jun 27, 2023
0.2000
0.2100
0.2000
0.2070
26,602
+0.01(+3.50%)
Jun 26, 2023
0.2030
0.2127
0.2000
0.2000
32,600
-0.00(-0.05%)
Jun 23, 2023
0.2000
0.2069
0.2000
0.2001
15,679
-0.01(-2.44%)
Jun 22, 2023
0.2100
0.2108
0.2015
0.2051
22,464
-0.00(-2.33%)
Jun 21, 2023
0.2080
0.2100
0.2060
0.2100
60,483
+0.00(+1.25%)
Jun 20, 2023
0.2060
0.2130
0.2060
0.2074
43,836
-0.00(-2.26%)
Jun 16, 2023
0.2100
0.2143
0.2060
0.2122
35,629
+0.01(+2.96%)
Jun 15, 2023
0.2094
0.2094
0.2015
0.2061
18,829
+0.00(+0.39%)
Jun 14, 2023
0.1999
0.2111
0.1999
0.2053
60,803
-0.00(-0.73%)
Jun 13, 2023
0.2125
0.2185
0.2015
0.2068
40,469
-0.00(-1.52%)
Jun 12, 2023
0.2172
0.2245
0.2014
0.2100
31,625
-0.00(-0.28%)
Jun 09, 2023
0.2100
0.2184
0.2000
0.2106
97,174
-0.01(-5.73%)
Jun 08, 2023
0.2315
0.2315
0.2128
0.2234
21,600
-0.00(-2.02%)
Jun 07, 2023
0.2253
0.2327
0.2137
0.2280
24,795
+0.00(+0.88%)
Jun 06, 2023
0.2100
0.2293
0.2100
0.2260
6,700
-0.00(-0.13%)
Jun 05, 2023
0.2165
0.2290
0.2040
0.2263
45,072
+0.00(+2.07%)
Jun 02, 2023
0.2190
0.2260
0.2129
0.2217
31,434
+0.00(+0.77%)
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.