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
Isoenergy Ltd
(OP:
ISENF
)
3.100
+0.031 (+1.01%)
Streaming Delayed Price
Updated: 4:00 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
3.075
3.160
3.060
3.100
16,722
+0.03(+1.01%)
May 23, 2024
3.135
3.162
3.060
3.069
24,966
-0.09(-2.88%)
May 22, 2024
3.153
3.160
3.080
3.160
18,297
-0.05(-1.56%)
May 21, 2024
3.130
3.300
3.130
3.210
112,724
-0.05(-1.53%)
May 20, 2024
3.230
3.270
3.210
3.260
33,338
+0.06(+1.87%)
May 17, 2024
2.930
3.200
2.930
3.200
212,372
+0.29(+9.97%)
May 16, 2024
2.950
2.970
2.900
2.910
36,229
-0.07(-2.35%)
May 15, 2024
2.921
3.010
2.921
2.980
48,964
+0.01(+0.43%)
May 14, 2024
2.970
2.980
2.930
2.967
12,668
+0.03(+0.93%)
May 13, 2024
2.947
3.000
2.916
2.940
26,068
+0.02(+0.68%)
May 10, 2024
2.940
2.940
2.860
2.920
51,874
+0.00(+0.09%)
May 09, 2024
2.879
2.930
2.860
2.917
31,087
+0.06(+2.00%)
May 08, 2024
2.990
2.990
2.834
2.860
46,631
-0.09(-3.05%)
May 07, 2024
3.030
3.059
2.950
2.950
52,693
-0.02(-0.67%)
May 06, 2024
2.950
3.000
2.930
2.970
80,768
+0.04(+1.37%)
May 03, 2024
2.940
3.060
2.890
2.930
53,038
-0.05(-1.68%)
May 02, 2024
2.870
3.010
2.870
2.980
90,082
+0.15(+5.30%)
May 01, 2024
2.970
3.000
2.820
2.830
88,490
+0.05(+1.80%)
Apr 30, 2024
2.950
2.950
2.770
2.780
78,831
-0.20(-6.71%)
Apr 29, 2024
2.890
2.990
2.880
2.980
107,858
+0.10(+3.47%)
Apr 26, 2024
2.755
2.880
2.750
2.880
60,227
+0.10(+3.60%)
Apr 25, 2024
2.750
2.785
2.690
2.780
91,527
+0.06(+2.21%)
Apr 24, 2024
2.780
2.780
2.680
2.720
51,972
-0.01(-0.37%)
Apr 23, 2024
2.820
2.820
2.730
2.730
71,013
-0.03(-1.09%)
Apr 22, 2024
2.790
2.825
2.730
2.760
49,209
-0.03(-1.08%)
Apr 19, 2024
2.760
2.900
2.760
2.790
24,578
-0.03(-1.21%)
Apr 18, 2024
2.800
2.860
2.800
2.824
73,642
-0.01(-0.20%)
Apr 17, 2024
2.856
2.900
2.809
2.830
55,881
+0.00(+0.00%)
Apr 16, 2024
2.950
2.950
2.700
2.830
117,174
-0.14(-4.74%)
Apr 15, 2024
3.027
3.054
2.910
2.971
85,914
-0.10(-3.39%)
Apr 12, 2024
3.120
3.240
3.030
3.075
124,573
-0.05(-1.76%)
Apr 11, 2024
2.940
3.130
2.905
3.130
44,882
+0.17(+5.79%)
Apr 10, 2024
2.870
2.980
2.870
2.959
17,608
-0.01(-0.38%)
Apr 09, 2024
2.946
2.970
2.890
2.970
22,155
-0.03(-1.00%)
Apr 08, 2024
2.850
3.020
2.780
3.000
173,619
-0.02(-0.66%)
Apr 05, 2024
3.030
3.050
2.950
3.020
85,706
+0.01(+0.33%)
Apr 04, 2024
3.080
3.090
2.950
3.010
84,392
-0.03(-0.99%)
Apr 03, 2024
2.930
3.130
2.930
3.040
134,534
+0.13(+4.47%)
Apr 02, 2024
2.870
2.916
2.780
2.910
103,155
+0.04(+1.39%)
Apr 01, 2024
2.728
2.870
2.680
2.870
343,485
+0.20(+7.49%)
Mar 28, 2024
2.640
2.800
2.640
2.670
132,778
-0.09(-3.26%)
Mar 27, 2024
2.750
2.790
2.740
2.760
24,651
-0.00(-0.04%)
Mar 26, 2024
2.747
2.790
2.737
2.761
38,179
+0.01(+0.40%)
Mar 25, 2024
2.850
2.870
2.750
2.750
34,515
-0.08(-2.83%)
Mar 22, 2024
2.890
2.890
2.800
2.830
54,241
-0.06(-2.08%)
Mar 21, 2024
2.660
2.890
2.660
2.890
69,230
+0.04(+1.23%)
Mar 20, 2024
2.670
2.870
2.640
2.855
63,901
+0.11(+4.20%)
Mar 19, 2024
2.740
2.740
2.610
2.740
103,257
-0.02(-0.72%)
Mar 18, 2024
2.790
2.826
2.730
2.760
73,409
+0.06(+2.22%)
Mar 15, 2024
2.800
2.870
2.700
2.700
69,323
-0.10(-3.57%)
Mar 14, 2024
2.680
2.820
2.652
2.800
72,666
+0.06(+2.19%)
Mar 13, 2024
2.890
2.910
2.680
2.740
117,932
-0.11(-3.86%)
Mar 12, 2024
2.880
2.920
2.850
2.850
25,508
-0.07(-2.35%)
Mar 11, 2024
2.880
2.980
2.880
2.918
17,188
-0.06(-2.06%)
Mar 08, 2024
3.080
3.180
2.920
2.980
141,295
-0.15(-4.79%)
Mar 07, 2024
2.965
3.150
2.920
3.130
39,812
+0.21(+7.38%)
Mar 06, 2024
2.920
2.950
2.780
2.915
67,401
+0.14(+4.86%)
Mar 05, 2024
2.930
2.930
2.750
2.780
80,866
-0.04(-1.42%)
Mar 04, 2024
2.960
3.045
2.800
2.820
70,520
-0.12(-3.95%)
Mar 01, 2024
2.940
3.040
2.870
2.936
71,318
+0.05(+1.77%)
Feb 29, 2024
2.988
4.010
2.877
2.885
54,200
-0.05(-1.54%)
Feb 28, 2024
3.000
3.060
2.924
2.930
68,288
-0.12(-3.93%)
Feb 27, 2024
2.940
3.167
2.940
3.050
58,091
+0.10(+3.39%)
Feb 26, 2024
2.910
3.001
2.830
2.950
89,403
+0.04(+1.48%)
Feb 23, 2024
3.053
3.075
2.900
2.907
111,200
-0.14(-4.56%)
Feb 22, 2024
3.219
3.236
3.040
3.046
63,894
-0.08(-2.68%)
Feb 21, 2024
2.920
3.220
2.920
3.130
92,099
+0.08(+2.62%)
Feb 20, 2024
3.150
3.390
3.000
3.050
164,683
-0.28(-8.35%)
Feb 16, 2024
3.430
3.450
3.317
3.328
48,552
-0.10(-2.92%)
Feb 15, 2024
3.509
3.570
3.400
3.428
29,465
-0.06(-1.63%)
Feb 14, 2024
3.440
3.510
3.396
3.485
94,984
+0.07(+2.20%)
Feb 13, 2024
3.700
3.810
3.410
3.410
101,985
-0.30(-8.19%)
Feb 12, 2024
3.870
3.880
3.698
3.714
63,815
-0.17(-4.28%)
Feb 09, 2024
3.700
3.880
3.690
3.880
63,961
+0.10(+2.65%)
Feb 08, 2024
3.850
3.890
3.590
3.780
155,770
-0.11(-2.83%)
Feb 07, 2024
3.840
3.890
3.815
3.890
79,960
+0.14(+3.73%)
Feb 06, 2024
3.820
3.860
3.750
3.750
63,858
-0.06(-1.45%)
Feb 05, 2024
3.930
3.940
3.746
3.805
136,808
-0.13(-3.30%)
Feb 02, 2024
4.000
4.000
3.842
3.935
138,757
-0.04(-1.13%)
Feb 01, 2024
3.650
4.000
3.650
3.980
192,068
+0.40(+11.30%)
Jan 31, 2024
3.590
3.660
3.550
3.576
548,619
-0.03(-0.77%)
Jan 30, 2024
3.490
3.610
3.490
3.604
138,929
+0.11(+3.08%)
Jan 29, 2024
3.350
3.510
3.350
3.496
71,666
+0.03(+0.75%)
Jan 26, 2024
3.392
3.470
3.392
3.470
58,423
+0.07(+2.06%)
Jan 25, 2024
3.471
3.500
3.400
3.400
42,654
-0.11(-3.13%)
Jan 24, 2024
3.600
3.680
3.500
3.510
175,975
+0.08(+2.33%)
Jan 23, 2024
3.384
3.450
3.380
3.430
47,646
+0.09(+2.74%)
Jan 22, 2024
3.320
3.520
3.320
3.338
158,457
+0.03(+0.86%)
Jan 19, 2024
3.420
3.420
3.250
3.310
177,863
-0.11(-3.22%)
Jan 18, 2024
3.410
3.450
3.346
3.420
106,685
+0.05(+1.48%)
Jan 17, 2024
3.340
3.410
3.220
3.370
29,047
+0.03(+0.90%)
Jan 16, 2024
3.395
3.555
3.332
3.340
253,797
+0.07(+2.30%)
Jan 12, 2024
2.960
3.270
2.960
3.265
214,049
+0.17(+5.32%)
Jan 11, 2024
3.040
3.100
2.980
3.100
124,787
-0.03(-0.91%)
Jan 10, 2024
3.020
3.200
3.020
3.128
194,328
+0.11(+3.76%)
Jan 09, 2024
2.840
3.100
2.772
3.015
211,153
+0.17(+6.12%)
Jan 08, 2024
2.730
2.880
2.730
2.841
50,568
+0.03(+1.10%)
Jan 05, 2024
2.780
2.850
2.750
2.810
73,678
+0.04(+1.44%)
Jan 04, 2024
2.780
2.780
2.693
2.770
38,504
+0.08(+2.97%)
Jan 03, 2024
2.730
2.750
2.670
2.690
91,874
-0.07(-2.54%)
Jan 02, 2024
2.780
2.790
2.690
2.760
57,255
-0.02(-0.72%)
Dec 29, 2023
2.734
2.786
2.730
2.780
68,661
+0.07(+2.77%)
Dec 28, 2023
2.770
2.770
2.690
2.705
184,170
-0.05(-1.99%)
Dec 27, 2023
2.840
2.840
2.745
2.760
54,427
-0.08(-2.82%)
Dec 26, 2023
2.850
2.890
2.760
2.840
33,549
+0.02(+0.71%)
Dec 22, 2023
2.750
2.900
2.750
2.820
71,303
-0.02(-0.70%)
Dec 21, 2023
2.670
2.840
2.670
2.840
51,794
+0.17(+6.37%)
Dec 20, 2023
2.700
2.730
2.648
2.670
75,064
-0.04(-1.38%)
Dec 19, 2023
2.720
2.770
2.620
2.707
100,781
-0.04(-1.55%)
Dec 18, 2023
2.760
2.900
2.735
2.750
128,665
+0.01(+0.36%)
Dec 15, 2023
2.950
2.960
2.660
2.740
140,055
-0.27(-8.97%)
Dec 14, 2023
2.774
3.020
2.774
3.010
115,395
+0.22(+7.89%)
Dec 13, 2023
2.850
2.850
2.695
2.790
81,292
-0.03(-1.06%)
Dec 12, 2023
2.850
2.850
2.780
2.820
102,934
-0.03(-0.90%)
Dec 11, 2023
2.880
2.900
2.800
2.846
51,819
-0.01(-0.33%)
Dec 08, 2023
2.820
2.855
2.781
2.855
62,884
+0.09(+3.36%)
Dec 07, 2023
2.800
2.800
2.700
2.762
44,209
-0.04(-1.35%)
Dec 06, 2023
2.895
2.901
2.797
2.800
79,739
-0.06(-2.10%)
Dec 05, 2023
2.940
3.030
2.860
2.860
34,346
-0.18(-5.77%)
Dec 04, 2023
2.890
3.035
2.860
3.035
105,559
+0.16(+5.65%)
Dec 01, 2023
2.950
2.950
2.850
2.873
23,754
+0.02(+0.76%)
Nov 30, 2023
2.690
2.890
2.650
2.851
57,111
+0.20(+7.58%)
Nov 29, 2023
2.800
2.820
2.650
2.650
43,768
-0.19(-6.69%)
Nov 28, 2023
2.900
2.900
2.820
2.840
28,135
-0.10(-3.40%)
Nov 27, 2023
3.000
3.000
2.900
2.940
31,708
-0.04(-1.34%)
Nov 24, 2023
2.981
3.020
2.980
2.980
28,669
+0.00(+0.00%)
Nov 22, 2023
2.981
3.000
2.960
2.980
33,463
-0.02(-0.67%)
Nov 21, 2023
3.090
3.090
2.972
3.000
97,288
-0.03(-0.99%)
Nov 20, 2023
2.935
3.030
2.900
3.030
112,900
+0.11(+3.77%)
Nov 17, 2023
3.010
3.010
2.889
2.920
98,823
-0.05(-1.68%)
Nov 16, 2023
2.805
2.976
2.780
2.970
49,020
+0.10(+3.48%)
Nov 15, 2023
2.885
2.900
2.770
2.870
47,377
+0.01(+0.35%)
Nov 14, 2023
2.679
2.900
2.679
2.860
129,250
+0.22(+8.33%)
Nov 13, 2023
2.530
2.703
2.530
2.640
72,301
+0.14(+5.60%)
Nov 10, 2023
2.500
2.553
2.479
2.500
92,731
-0.04(-1.57%)
Nov 09, 2023
2.550
2.650
2.520
2.540
71,614
+0.01(+0.47%)
Nov 08, 2023
2.590
2.610
2.500
2.528
104,280
-0.09(-3.51%)
Nov 07, 2023
2.626
2.640
2.563
2.620
37,576
-0.00(-0.11%)
Nov 06, 2023
2.720
2.720
2.623
2.623
96,492
-0.11(-3.92%)
Nov 03, 2023
2.780
2.800
2.700
2.730
25,662
-0.08(-2.85%)
Nov 02, 2023
2.937
2.950
2.796
2.810
34,800
-0.09(-3.10%)
Nov 01, 2023
2.800
2.960
2.790
2.900
41,382
+0.13(+4.69%)
Oct 31, 2023
2.670
2.802
2.665
2.770
50,361
+0.18(+6.95%)
Oct 30, 2023
2.680
2.680
2.570
2.590
31,884
-0.01(-0.38%)
Oct 27, 2023
2.710
2.710
2.600
2.600
84,876
-0.09(-3.31%)
Oct 26, 2023
2.680
2.730
2.650
2.689
19,264
-0.10(-3.62%)
Oct 25, 2023
2.800
2.818
2.740
2.790
30,968
-0.05(-1.76%)
Oct 24, 2023
2.780
2.860
2.738
2.840
37,376
+0.04(+1.43%)
Oct 23, 2023
2.770
2.850
2.745
2.800
27,429
+0.02(+0.72%)
Oct 20, 2023
2.902
2.930
2.780
2.780
52,031
-0.01(-0.36%)
Oct 19, 2023
2.720
2.890
2.720
2.790
71,623
+0.05(+1.82%)
Oct 18, 2023
2.650
2.800
2.650
2.740
32,174
-0.07(-2.49%)
Oct 17, 2023
2.750
2.820
2.744
2.810
31,246
+0.10(+3.69%)
Oct 16, 2023
2.700
2.768
2.670
2.710
53,876
+0.04(+1.56%)
Oct 13, 2023
2.690
2.690
2.630
2.668
31,809
-0.03(-1.25%)
Oct 12, 2023
2.800
2.800
2.650
2.702
81,159
+0.00(+0.08%)
Oct 11, 2023
2.844
2.870
2.700
2.700
42,831
-0.12(-4.26%)
Oct 10, 2023
2.780
2.880
2.770
2.820
87,999
+0.05(+1.81%)
Oct 09, 2023
2.720
2.800
2.710
2.770
32,133
+0.06(+2.03%)
Oct 06, 2023
2.785
2.840
2.710
2.715
65,708
-0.12(-4.40%)
Oct 05, 2023
2.836
2.910
2.814
2.840
63,942
+0.03(+1.07%)
Oct 04, 2023
2.900
2.970
2.730
2.810
124,688
-0.17(-5.86%)
Oct 03, 2023
3.120
3.150
2.941
2.985
109,248
-0.16(-4.94%)
Oct 02, 2023
3.060
3.200
3.030
3.140
39,945
-0.20(-5.99%)
Sep 29, 2023
3.370
3.370
3.130
3.340
71,651
+0.07(+2.14%)
Sep 28, 2023
3.150
3.410
3.080
3.270
107,099
+0.19(+6.31%)
Sep 27, 2023
3.300
3.410
3.050
3.076
354,565
-0.47(-13.23%)
Sep 26, 2023
3.730
3.730
3.500
3.545
30,942
-0.14(-3.67%)
Sep 25, 2023
3.451
3.688
3.624
3.680
71,106
+0.36(+10.84%)
Sep 22, 2023
3.130
3.370
3.130
3.320
43,716
+0.26(+8.43%)
Sep 21, 2023
3.125
3.125
3.050
3.062
50,695
-0.14(-4.32%)
Sep 20, 2023
3.180
3.240
3.140
3.200
12,509
+0.08(+2.57%)
Sep 19, 2023
3.280
3.290
3.120
3.120
28,015
+0.00(+0.00%)
Sep 18, 2023
3.180
3.198
3.100
3.120
29,153
-0.08(-2.56%)
Sep 15, 2023
3.260
3.360
3.124
3.202
64,420
-0.05(-1.48%)
Sep 14, 2023
3.210
3.350
3.123
3.250
107,516
+0.05(+1.56%)
Sep 13, 2023
2.978
3.201
2.978
3.200
68,236
+0.20(+6.67%)
Sep 12, 2023
2.950
3.010
2.950
3.000
49,375
+0.10(+3.45%)
Sep 11, 2023
2.750
2.900
2.700
2.900
99,862
+0.15(+5.45%)
Sep 08, 2023
2.700
2.750
2.700
2.750
24,692
+0.04(+1.43%)
Sep 07, 2023
2.714
2.740
2.697
2.711
27,808
-0.06(-2.12%)
Sep 06, 2023
2.850
2.850
2.732
2.770
71,268
-0.02(-0.72%)
Sep 05, 2023
2.688
2.840
2.615
2.790
93,230
+0.13(+4.89%)
Sep 01, 2023
2.690
2.720
2.650
2.660
36,253
+0.01(+0.38%)
Aug 31, 2023
2.678
2.710
2.615
2.650
50,400
+0.01(+0.38%)
Aug 30, 2023
2.582
2.674
2.570
2.640
31,082
+0.08(+3.04%)
Aug 29, 2023
2.630
2.662
2.518
2.562
68,260
-0.05(-1.84%)
Aug 28, 2023
2.600
2.638
2.550
2.610
81,160
+0.04(+1.56%)
Aug 25, 2023
2.400
2.570
2.360
2.570
69,864
+0.17(+7.08%)
Aug 24, 2023
2.381
2.420
2.360
2.400
53,234
+0.00(+0.00%)
Aug 23, 2023
2.460
2.460
2.330
2.400
38,332
+0.07(+3.00%)
Aug 22, 2023
2.330
2.332
2.200
2.330
51,155
+0.04(+1.75%)
Aug 21, 2023
2.100
2.340
2.100
2.290
123,496
+0.19(+9.20%)
Aug 18, 2023
2.040
2.110
1.990
2.097
24,836
+0.11(+5.56%)
Aug 17, 2023
2.000
2.023
1.980
1.986
13,428
-0.01(-0.68%)
Aug 16, 2023
2.030
2.030
2.000
2.000
17,212
+0.00(+0.00%)
Aug 15, 2023
2.100
2.116
2.000
2.000
37,578
-0.11(-5.21%)
Aug 14, 2023
2.200
2.200
2.085
2.110
92,637
+0.05(+2.43%)
Aug 11, 2023
2.080
2.080
2.059
2.060
11,114
+0.02(+0.98%)
Aug 10, 2023
2.123
2.123
2.040
2.040
6,762
-0.06(-2.86%)
Aug 09, 2023
2.000
2.110
2.000
2.100
8,403
+0.02(+0.96%)
Aug 08, 2023
2.000
2.100
1.990
2.080
33,833
-0.02(-0.95%)
Aug 07, 2023
2.100
2.100
2.050
2.100
12,826
+0.09(+4.48%)
Aug 04, 2023
1.960
2.030
1.960
2.010
9,849
+0.03(+1.52%)
Aug 03, 2023
1.955
1.990
1.910
1.980
9,962
-0.01(-0.50%)
Aug 02, 2023
1.899
2.000
1.899
1.990
14,841
+0.06(+3.11%)
Aug 01, 2023
1.930
1.955
1.924
1.930
12,890
-0.01(-0.52%)
Jul 31, 2023
2.000
2.047
1.935
1.940
46,502
+0.00(+0.00%)
Jul 28, 2023
1.910
1.950
1.910
1.940
12,549
+0.02(+1.04%)
Jul 27, 2023
1.973
2.000
1.920
1.920
17,570
-0.05(-2.49%)
Jul 26, 2023
2.050
2.060
1.960
1.969
58,000
-0.08(-3.95%)
Jul 25, 2023
2.000
2.070
1.930
2.050
32,732
+0.10(+5.13%)
Jul 24, 2023
1.960
1.980
1.940
1.950
7,555
-0.01(-0.41%)
Jul 21, 2023
1.950
1.958
1.930
1.958
2,768
+0.00(+0.10%)
Jul 20, 2023
2.000
2.000
1.940
1.956
15,841
-0.04(-2.20%)
Jul 19, 2023
2.050
2.070
1.990
2.000
38,080
+0.01(+0.50%)
Jul 18, 2023
2.030
2.090
1.990
1.990
16,797
-0.01(-0.50%)
Jul 17, 2023
1.950
2.010
1.930
2.000
22,777
+0.04(+2.30%)
Jul 14, 2023
2.010
2.010
1.940
1.955
12,680
-0.05(-2.74%)
Jul 13, 2023
1.980
2.020
1.970
2.010
19,389
+0.07(+3.61%)
Jul 12, 2023
1.924
1.960
1.900
1.940
5,869
+0.04(+1.94%)
Jul 11, 2023
1.865
1.903
1.865
1.903
9,118
+0.04(+2.31%)
Jul 10, 2023
1.850
1.890
1.840
1.860
22,963
+0.04(+2.20%)
Jul 07, 2023
1.890
1.890
1.820
1.820
15,502
+0.00(+0.00%)
Jul 06, 2023
1.880
1.880
1.760
1.820
53,690
-0.06(-3.14%)
Jul 05, 2023
1.979
1.986
1.860
1.879
66,889
-0.14(-6.98%)
Jul 03, 2023
1.950
2.070
1.930
2.020
39,707
+0.07(+3.59%)
Jun 30, 2023
1.970
1.990
1.910
1.950
33,124
+0.01(+0.52%)
Jun 29, 2023
1.970
1.980
1.927
1.940
10,252
-0.04(-1.85%)
Jun 28, 2023
1.976
1.990
1.950
1.976
6,511
+0.01(+0.33%)
Jun 27, 2023
2.020
2.020
1.945
1.970
14,169
-0.04(-1.99%)
Jun 26, 2023
2.000
2.050
1.980
2.010
12,061
+0.01(+0.50%)
Jun 23, 2023
2.050
2.080
1.980
2.000
16,252
-0.06(-2.91%)
Jun 22, 2023
2.100
2.100
2.040
2.060
13,067
-0.06(-2.83%)
Jun 21, 2023
2.254
2.277
2.120
2.120
14,654
-0.07(-3.20%)
Jun 20, 2023
2.190
2.230
2.180
2.190
13,536
-0.07(-3.10%)
Jun 16, 2023
2.210
2.270
2.210
2.260
15,597
+0.03(+1.35%)
Jun 15, 2023
2.200
2.270
2.200
2.230
10,827
+0.04(+1.83%)
Jun 14, 2023
2.450
2.450
2.190
2.190
39,759
-0.10(-4.58%)
Jun 13, 2023
2.380
2.450
2.240
2.295
36,624
-0.06(-2.42%)
Jun 12, 2023
2.250
2.390
2.250
2.352
30,145
+0.09(+4.07%)
Jun 09, 2023
2.250
2.260
2.180
2.260
15,500
-0.01(-0.44%)
Jun 08, 2023
2.130
2.270
2.130
2.270
41,183
+0.13(+6.07%)
Jun 07, 2023
2.130
2.180
2.120
2.140
28,285
-0.03(-1.61%)
Jun 06, 2023
2.200
2.220
2.050
2.175
9,830
-0.03(-1.14%)
Jun 05, 2023
2.123
2.280
2.123
2.200
59,045
+0.07(+3.29%)
Jun 02, 2023
2.090
2.150
2.082
2.130
38,940
+0.02(+0.95%)
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.