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
Jiayin Group Inc ADR
(NQ:
JFIN
)
6.805
-0.095 (-1.38%)
Streaming Delayed Price
Updated: 3:09 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
6.530
6.580
6.490
6.520
13,912
+0.01(+0.17%)
May 30, 2024
6.520
6.570
6.500
6.509
15,620
+0.08(+1.22%)
May 29, 2024
6.620
6.620
6.420
6.430
28,186
-0.26(-3.89%)
May 28, 2024
6.590
6.740
6.510
6.690
28,183
+0.19(+2.92%)
May 24, 2024
6.570
6.650
6.450
6.500
30,378
-0.03(-0.46%)
May 23, 2024
6.720
6.720
6.421
6.530
28,832
-0.12(-1.80%)
May 22, 2024
6.660
6.780
6.560
6.650
29,757
-0.02(-0.30%)
May 21, 2024
6.760
6.895
6.574
6.670
38,497
-0.09(-1.33%)
May 20, 2024
6.940
6.990
6.760
6.760
18,884
-0.08(-1.17%)
May 17, 2024
6.770
6.975
6.706
6.840
41,486
+0.14(+2.09%)
May 16, 2024
6.950
6.955
6.690
6.700
23,337
-0.26(-3.74%)
May 15, 2024
7.100
7.100
6.940
6.960
18,597
-0.14(-1.97%)
May 14, 2024
6.980
7.100
6.821
7.100
46,619
+0.19(+2.75%)
May 13, 2024
6.760
6.960
6.760
6.910
16,566
+0.11(+1.62%)
May 10, 2024
6.600
6.870
6.600
6.800
14,518
+0.13(+1.95%)
May 09, 2024
6.780
6.810
6.540
6.670
28,848
-0.14(-2.06%)
May 08, 2024
6.820
6.870
6.600
6.810
26,145
-0.08(-1.16%)
May 07, 2024
6.810
7.160
6.790
6.890
71,390
+0.11(+1.62%)
May 06, 2024
6.450
6.790
6.350
6.780
46,591
+0.45(+7.11%)
May 03, 2024
6.430
6.510
6.330
6.330
12,814
-0.12(-1.86%)
May 02, 2024
6.350
6.460
6.310
6.450
14,799
+0.19(+3.04%)
May 01, 2024
6.280
6.370
6.260
6.260
13,356
-0.02(-0.32%)
Apr 30, 2024
6.530
6.530
6.220
6.280
56,837
-0.17(-2.64%)
Apr 29, 2024
6.650
6.650
6.430
6.450
39,744
-0.20(-3.01%)
Apr 26, 2024
6.490
6.680
6.470
6.650
27,141
+0.29(+4.56%)
Apr 25, 2024
6.400
6.520
6.347
6.360
11,971
-0.10(-1.55%)
Apr 24, 2024
6.380
6.590
6.320
6.460
53,072
+0.14(+2.22%)
Apr 23, 2024
6.340
6.440
6.280
6.320
48,013
-0.07(-1.10%)
Apr 22, 2024
6.490
6.490
6.270
6.390
31,860
+0.03(+0.47%)
Apr 19, 2024
6.410
6.490
6.340
6.360
21,234
-0.09(-1.40%)
Apr 18, 2024
6.480
6.480
6.345
6.450
24,964
+0.08(+1.26%)
Apr 17, 2024
6.400
6.490
6.270
6.370
30,454
+0.01(+0.16%)
Apr 16, 2024
6.420
6.420
6.110
6.360
41,903
-0.08(-1.24%)
Apr 15, 2024
6.470
6.490
6.320
6.440
52,913
-0.02(-0.31%)
Apr 12, 2024
6.550
6.610
6.350
6.460
50,560
-0.22(-3.29%)
Apr 11, 2024
6.740
6.740
6.560
6.680
31,318
-0.02(-0.30%)
Apr 10, 2024
6.780
6.790
6.530
6.700
23,403
-0.04(-0.59%)
Apr 09, 2024
6.610
6.740
6.600
6.740
29,847
+0.04(+0.60%)
Apr 08, 2024
6.710
6.710
6.500
6.700
57,348
+0.15(+2.29%)
Apr 05, 2024
6.350
6.580
6.320
6.550
31,117
+0.16(+2.50%)
Apr 04, 2024
6.680
6.779
6.110
6.390
228,798
-0.39(-5.75%)
Apr 03, 2024
6.720
6.880
6.420
6.780
59,701
+0.02(+0.30%)
Apr 02, 2024
7.000
7.000
6.330
6.760
172,646
+0.00(+0.00%)
Apr 01, 2024
6.660
7.020
6.600
6.760
81,639
+0.24(+3.68%)
Mar 28, 2024
6.920
6.990
6.000
6.520
176,122
-0.38(-5.51%)
Mar 27, 2024
7.500
7.500
6.840
6.900
172,683
-0.50(-6.76%)
Mar 26, 2024
7.320
7.500
7.290
7.400
85,406
+0.03(+0.41%)
Mar 25, 2024
7.500
7.500
7.250
7.370
56,445
-0.03(-0.41%)
Mar 22, 2024
7.400
7.500
7.290
7.400
58,568
-0.08(-1.07%)
Mar 21, 2024
7.130
7.570
7.120
7.480
117,597
+0.35(+4.91%)
Mar 20, 2024
7.200
7.300
7.040
7.130
91,019
-0.04(-0.56%)
Mar 19, 2024
7.100
7.190
7.000
7.170
57,859
+0.09(+1.27%)
Mar 18, 2024
6.800
7.212
6.650
7.080
133,189
+0.35(+5.20%)
Mar 15, 2024
6.900
6.959
6.500
6.730
49,448
-0.14(-2.04%)
Mar 14, 2024
7.000
7.000
6.650
6.870
114,294
-0.05(-0.72%)
Mar 13, 2024
6.500
7.035
6.475
6.920
232,007
+0.54(+8.46%)
Mar 12, 2024
6.300
6.570
6.170
6.380
66,321
+0.18(+2.90%)
Mar 11, 2024
6.490
6.500
6.030
6.200
75,314
-0.21(-3.28%)
Mar 08, 2024
6.280
6.550
6.255
6.410
77,470
+0.21(+3.39%)
Mar 07, 2024
6.240
6.579
6.190
6.200
150,615
+0.03(+0.49%)
Mar 06, 2024
5.900
6.200
5.710
6.170
113,312
+0.47(+8.25%)
Mar 05, 2024
5.650
5.890
5.625
5.700
57,637
+0.09(+1.60%)
Mar 04, 2024
5.930
5.976
5.600
5.610
51,543
-0.37(-6.19%)
Mar 01, 2024
5.710
6.020
5.650
5.980
124,504
+0.28(+4.82%)
Feb 29, 2024
5.590
5.750
5.500
5.705
41,535
+0.24(+4.30%)
Feb 28, 2024
5.470
5.600
5.450
5.470
45,228
-0.06(-1.08%)
Feb 27, 2024
5.620
5.760
5.490
5.530
25,263
-0.08(-1.43%)
Feb 26, 2024
5.430
5.730
5.430
5.610
64,432
+0.09(+1.63%)
Feb 23, 2024
5.550
5.550
5.430
5.520
41,357
+0.08(+1.47%)
Feb 22, 2024
5.460
5.535
5.250
5.440
53,132
-0.11(-1.98%)
Feb 21, 2024
5.570
5.600
5.410
5.550
15,247
+0.12(+2.12%)
Feb 20, 2024
5.540
5.572
5.340
5.435
35,759
-0.10(-1.72%)
Feb 16, 2024
5.690
5.690
5.340
5.530
59,552
-0.06(-1.07%)
Feb 15, 2024
5.440
5.650
5.300
5.590
75,123
+0.33(+6.27%)
Feb 14, 2024
5.400
5.497
5.100
5.260
29,278
-0.07(-1.31%)
Feb 13, 2024
5.590
5.590
5.192
5.330
21,070
-0.18(-3.27%)
Feb 12, 2024
5.270
5.610
5.210
5.510
46,931
+0.34(+6.58%)
Feb 09, 2024
5.120
5.219
5.050
5.170
73,097
+0.05(+0.98%)
Feb 08, 2024
5.050
5.250
5.050
5.120
20,359
+0.07(+1.39%)
Feb 07, 2024
5.110
5.260
5.050
5.050
67,422
-0.12(-2.32%)
Feb 06, 2024
5.100
5.293
5.100
5.170
22,104
+0.04(+0.78%)
Feb 05, 2024
5.310
5.480
5.100
5.130
90,314
-0.15(-2.84%)
Feb 02, 2024
5.520
5.690
5.220
5.280
155,064
-0.33(-5.88%)
Feb 01, 2024
5.430
5.700
5.390
5.610
62,658
+0.14(+2.56%)
Jan 31, 2024
5.450
5.538
5.320
5.470
44,457
+0.02(+0.37%)
Jan 30, 2024
5.580
5.690
5.450
5.450
21,532
-0.23(-4.05%)
Jan 29, 2024
5.720
5.730
5.240
5.680
57,360
+0.10(+1.79%)
Jan 26, 2024
5.690
5.700
5.370
5.580
17,151
-0.10(-1.76%)
Jan 25, 2024
5.590
5.740
5.420
5.680
37,401
+0.19(+3.46%)
Jan 24, 2024
5.640
5.850
5.200
5.490
76,748
-0.24(-4.19%)
Jan 23, 2024
5.680
5.800
5.551
5.730
52,963
+0.11(+1.96%)
Jan 22, 2024
5.810
5.810
5.310
5.620
84,789
-0.19(-3.27%)
Jan 19, 2024
6.010
6.010
5.350
5.810
121,851
+0.08(+1.40%)
Jan 18, 2024
6.390
6.435
5.550
5.730
194,138
-0.47(-7.58%)
Jan 17, 2024
6.491
6.501
6.106
6.200
219,431
-0.34(-5.17%)
Jan 16, 2024
6.106
6.707
6.050
6.538
353,157
+0.33(+5.30%)
Jan 12, 2024
5.918
6.369
5.730
6.209
331,799
+0.40(+6.96%)
Jan 11, 2024
5.477
5.805
5.279
5.805
170,276
+0.44(+8.23%)
Jan 10, 2024
5.345
5.815
5.345
5.364
172,135
+0.02(+0.35%)
Jan 09, 2024
5.373
5.471
5.261
5.345
48,516
-0.13(-2.40%)
Jan 08, 2024
5.176
5.561
5.176
5.477
191,841
+0.33(+6.39%)
Jan 05, 2024
4.885
5.148
4.810
5.148
103,529
+0.26(+5.38%)
Jan 04, 2024
4.857
4.890
4.800
4.885
15,320
+0.04(+0.78%)
Jan 03, 2024
4.847
4.866
4.753
4.847
13,576
+0.09(+1.98%)
Jan 02, 2024
4.828
4.866
4.725
4.753
30,058
-0.11(-2.32%)
Dec 29, 2023
4.866
4.969
4.828
4.866
14,129
+0.08(+1.77%)
Dec 28, 2023
4.782
4.885
4.782
4.782
35,231
-0.09(-1.93%)
Dec 27, 2023
4.941
4.941
4.782
4.875
13,839
+0.07(+1.37%)
Dec 26, 2023
4.913
4.913
4.744
4.810
31,492
-0.06(-1.14%)
Dec 22, 2023
4.847
4.922
4.838
4.865
20,425
-0.02(-0.40%)
Dec 21, 2023
4.969
4.969
4.819
4.885
45,697
+0.00(+0.00%)
Dec 20, 2023
4.866
4.996
4.838
4.885
27,388
-0.11(-2.26%)
Dec 19, 2023
5.026
5.026
4.913
4.998
46,226
-0.03(-0.56%)
Dec 18, 2023
4.960
5.101
4.904
5.026
45,145
+0.12(+2.49%)
Dec 15, 2023
4.857
5.007
4.706
4.904
43,100
+0.08(+1.75%)
Dec 14, 2023
4.650
4.890
4.650
4.819
52,525
+0.17(+3.64%)
Dec 13, 2023
4.669
4.819
4.586
4.650
45,070
-0.02(-0.40%)
Dec 12, 2023
4.706
4.767
4.650
4.669
49,027
-0.06(-1.19%)
Dec 11, 2023
4.885
4.885
4.715
4.725
40,319
-0.07(-1.37%)
Dec 08, 2023
4.716
4.833
4.697
4.791
17,445
+0.08(+1.59%)
Dec 07, 2023
4.772
4.824
4.716
4.716
23,935
-0.07(-1.38%)
Dec 06, 2023
4.744
4.932
4.716
4.782
18,125
+0.04(+0.79%)
Dec 05, 2023
4.819
4.890
4.697
4.744
49,143
-0.17(-3.44%)
Dec 04, 2023
4.838
4.941
4.838
4.913
27,342
+0.00(+0.00%)
Dec 01, 2023
4.763
4.955
4.763
4.913
13,168
+0.08(+1.75%)
Nov 30, 2023
5.063
5.073
4.744
4.828
42,440
-0.12(-2.47%)
Nov 29, 2023
4.819
5.092
4.800
4.951
53,481
+0.15(+3.13%)
Nov 28, 2023
4.838
5.163
4.753
4.800
53,693
-0.06(-1.16%)
Nov 27, 2023
5.129
5.495
4.857
4.857
78,501
-0.33(-6.34%)
Nov 24, 2023
5.683
5.683
5.176
5.185
68,059
-0.40(-7.23%)
Nov 22, 2023
5.580
5.727
5.448
5.589
179,370
+0.17(+3.12%)
Nov 21, 2023
5.439
5.495
5.242
5.420
94,105
+0.15(+2.85%)
Nov 20, 2023
5.120
5.486
5.096
5.270
131,724
+0.20(+3.89%)
Nov 17, 2023
4.669
5.120
4.669
5.073
57,673
+0.34(+7.14%)
Nov 16, 2023
4.819
4.819
4.678
4.735
6,191
-0.09(-1.95%)
Nov 15, 2023
4.706
4.857
4.706
4.828
18,196
+0.06(+1.18%)
Nov 14, 2023
4.650
4.894
4.613
4.772
39,615
+0.10(+2.21%)
Nov 13, 2023
4.650
4.744
4.641
4.669
11,253
-0.05(-1.00%)
Nov 10, 2023
4.697
4.742
4.697
4.716
8,924
+0.08(+1.62%)
Nov 09, 2023
4.659
4.697
4.641
4.641
6,685
-0.08(-1.59%)
Nov 08, 2023
4.688
4.744
4.641
4.716
11,202
+0.08(+1.62%)
Nov 07, 2023
4.678
4.772
4.641
4.641
8,251
-0.13(-2.76%)
Nov 06, 2023
4.509
4.791
4.509
4.772
37,775
+0.21(+4.53%)
Nov 03, 2023
4.697
4.885
4.547
4.565
63,843
-0.21(-4.33%)
Nov 02, 2023
4.810
4.885
4.772
4.772
15,299
-0.13(-2.68%)
Nov 01, 2023
4.706
4.904
4.688
4.904
25,781
+0.17(+3.57%)
Oct 31, 2023
4.575
4.828
4.575
4.735
30,483
+0.04(+0.80%)
Oct 30, 2023
4.537
4.697
4.537
4.697
14,505
+0.06(+1.21%)
Oct 27, 2023
4.678
4.697
4.556
4.641
16,121
-0.08(-1.59%)
Oct 26, 2023
4.650
4.737
4.612
4.716
11,070
+0.02(+0.40%)
Oct 25, 2023
4.669
4.697
4.537
4.697
17,719
+0.09(+2.04%)
Oct 24, 2023
4.472
4.717
4.472
4.603
20,504
+0.07(+1.45%)
Oct 23, 2023
4.753
4.753
4.481
4.537
36,898
-0.15(-3.21%)
Oct 20, 2023
4.500
4.743
4.500
4.688
60,133
+0.01(+0.20%)
Oct 19, 2023
4.735
4.782
4.669
4.678
14,203
-0.04(-0.80%)
Oct 18, 2023
4.622
4.763
4.528
4.716
14,399
-0.03(-0.59%)
Oct 17, 2023
4.518
4.744
4.518
4.744
20,819
+0.10(+2.23%)
Oct 16, 2023
4.537
4.735
4.509
4.641
21,033
+0.02(+0.41%)
Oct 13, 2023
4.669
4.772
4.612
4.622
13,790
-0.10(-2.19%)
Oct 12, 2023
4.828
4.857
4.603
4.725
18,985
-0.08(-1.76%)
Oct 11, 2023
4.744
4.857
4.716
4.810
19,224
+0.11(+2.40%)
Oct 10, 2023
4.838
4.932
4.678
4.697
25,754
-0.17(-3.47%)
Oct 09, 2023
4.838
4.881
4.622
4.866
21,974
+0.12(+2.57%)
Oct 06, 2023
4.603
4.803
4.603
4.744
12,477
+0.15(+3.27%)
Oct 05, 2023
4.575
4.688
4.509
4.594
36,740
-0.08(-1.61%)
Oct 04, 2023
4.791
4.810
4.575
4.669
29,794
-0.05(-1.00%)
Oct 03, 2023
4.782
4.824
4.617
4.716
16,803
-0.19(-3.83%)
Oct 02, 2023
5.101
5.101
4.706
4.904
35,881
-0.15(-2.97%)
Sep 29, 2023
5.110
5.110
4.885
5.054
31,338
+0.01(+0.19%)
Sep 28, 2023
5.110
5.110
4.904
5.045
24,379
+0.08(+1.51%)
Sep 27, 2023
5.035
5.157
4.875
4.969
55,954
+0.07(+1.34%)
Sep 26, 2023
4.744
4.979
4.706
4.904
69,190
+0.23(+5.03%)
Sep 25, 2023
4.669
4.697
4.556
4.669
28,259
+0.07(+1.43%)
Sep 22, 2023
4.481
4.650
4.331
4.603
33,906
+0.23(+5.15%)
Sep 21, 2023
4.378
4.462
4.322
4.378
70,829
-0.11(-2.51%)
Sep 20, 2023
4.584
4.676
4.415
4.490
38,773
-0.06(-1.24%)
Sep 19, 2023
4.500
4.584
4.434
4.547
37,363
+0.11(+2.54%)
Sep 18, 2023
4.425
4.603
4.284
4.434
77,446
-0.04(-0.84%)
Sep 15, 2023
4.434
4.603
4.434
4.472
37,532
+0.00(+0.00%)
Sep 14, 2023
4.396
4.612
4.396
4.472
43,773
+0.10(+2.37%)
Sep 13, 2023
4.415
4.516
4.321
4.368
34,116
-0.06(-1.27%)
Sep 12, 2023
4.340
4.575
4.227
4.425
77,125
+0.20(+4.67%)
Sep 11, 2023
4.434
4.588
4.227
4.227
123,935
-0.31(-6.83%)
Sep 08, 2023
4.415
4.697
4.356
4.537
125,361
+0.07(+1.47%)
Sep 07, 2023
4.603
4.659
4.180
4.472
127,791
-0.21(-4.42%)
Sep 06, 2023
4.735
4.885
4.603
4.678
54,302
-0.07(-1.39%)
Sep 05, 2023
4.979
5.073
4.735
4.744
149,348
-0.29(-5.78%)
Sep 01, 2023
5.326
5.326
5.026
5.035
79,057
-0.15(-2.90%)
Aug 31, 2023
5.214
5.364
5.129
5.185
75,773
-0.13(-2.47%)
Aug 30, 2023
5.223
5.505
5.214
5.317
41,940
+0.00(+0.00%)
Aug 29, 2023
5.129
5.402
5.073
5.317
48,776
+0.16(+3.10%)
Aug 28, 2023
5.477
5.477
5.082
5.157
78,089
-0.22(-4.02%)
Aug 25, 2023
5.533
5.533
5.242
5.373
46,066
-0.05(-0.87%)
Aug 24, 2023
5.495
5.621
5.298
5.420
73,046
-0.08(-1.37%)
Aug 23, 2023
5.261
5.618
5.082
5.495
145,047
+0.43(+8.53%)
Aug 22, 2023
5.073
5.326
4.998
5.063
52,104
-0.01(-0.19%)
Aug 21, 2023
6.003
6.050
4.979
5.073
208,191
-0.28(-5.26%)
Aug 18, 2023
5.402
5.749
5.176
5.355
141,632
-0.21(-3.72%)
Aug 17, 2023
5.448
5.956
5.195
5.561
275,234
+0.39(+7.44%)
Aug 16, 2023
5.176
5.279
5.035
5.176
49,833
+0.05(+0.92%)
Aug 15, 2023
5.232
5.364
5.125
5.129
67,672
-0.28(-5.21%)
Aug 14, 2023
5.355
5.434
5.026
5.411
129,886
+0.04(+0.70%)
Aug 11, 2023
5.495
5.601
5.355
5.373
48,804
-0.17(-3.05%)
Aug 10, 2023
5.580
5.749
5.495
5.542
35,242
+0.01(+0.17%)
Aug 09, 2023
5.843
5.867
5.533
5.533
93,575
-0.35(-5.91%)
Aug 08, 2023
5.693
6.006
5.693
5.881
65,607
+0.08(+1.46%)
Aug 07, 2023
6.209
6.209
5.495
5.796
227,413
-0.41(-6.66%)
Aug 04, 2023
6.228
6.388
6.106
6.209
51,675
-0.14(-2.22%)
Aug 03, 2023
6.012
6.350
5.937
6.350
73,711
+0.31(+5.13%)
Aug 02, 2023
6.341
6.451
5.909
6.040
150,120
-0.55(-8.40%)
Aug 01, 2023
6.801
6.801
6.319
6.595
67,582
-0.16(-2.36%)
Jul 31, 2023
6.698
7.036
6.698
6.754
101,800
+0.05(+0.70%)
Jul 28, 2023
6.313
6.952
6.313
6.707
228,842
+0.44(+7.05%)
Jul 27, 2023
6.341
6.576
6.209
6.266
170,087
-0.07(-1.04%)
Jul 26, 2023
5.906
6.518
5.906
6.332
233,687
+0.30(+5.00%)
Jul 25, 2023
6.181
6.278
5.870
6.030
229,737
+0.13(+2.26%)
Jul 24, 2023
5.844
6.163
5.649
5.897
161,813
+0.15(+2.62%)
Jul 21, 2023
5.808
6.083
5.587
5.746
113,877
+0.04(+0.78%)
Jul 20, 2023
5.986
6.048
5.560
5.702
197,944
-0.22(-3.74%)
Jul 19, 2023
5.959
6.199
5.870
5.924
115,927
-0.08(-1.33%)
Jul 18, 2023
6.518
6.521
5.675
6.003
336,763
-0.51(-7.89%)
Jul 17, 2023
5.480
6.518
5.267
6.518
634,006
+0.87(+15.38%)
Jul 14, 2023
6.154
6.154
5.321
5.649
461,023
-0.24(-4.07%)
Jul 13, 2023
5.090
5.986
4.930
5.888
837,850
+1.16(+24.58%)
Jul 12, 2023
4.585
4.868
4.585
4.726
94,870
+0.12(+2.70%)
Jul 11, 2023
4.859
4.859
4.504
4.602
118,042
-0.12(-2.63%)
Jul 10, 2023
4.460
4.824
4.443
4.726
202,666
+0.36(+8.33%)
Jul 07, 2023
4.212
4.407
4.212
4.363
49,638
+0.17(+4.02%)
Jul 06, 2023
4.168
4.332
4.115
4.194
91,866
-0.16(-3.67%)
Jul 05, 2023
4.558
4.647
4.124
4.354
360,147
-0.24(-5.21%)
Jul 03, 2023
4.664
4.797
4.531
4.593
160,335
-0.09(-1.89%)
Jun 30, 2023
4.877
5.026
4.657
4.682
112,037
-0.12(-2.58%)
Jun 29, 2023
5.117
5.223
4.700
4.806
144,952
-0.30(-5.90%)
Jun 28, 2023
5.179
5.259
5.090
5.108
90,202
-0.10(-1.87%)
Jun 27, 2023
4.930
5.250
4.930
5.205
134,853
+0.27(+5.58%)
Jun 26, 2023
5.001
5.143
4.904
4.930
115,150
-0.28(-5.44%)
Jun 23, 2023
4.789
5.321
4.789
5.214
112,423
+0.37(+7.69%)
Jun 22, 2023
4.939
5.037
4.611
4.842
105,271
-0.13(-2.59%)
Jun 21, 2023
5.542
5.542
4.957
4.970
179,239
-0.60(-10.75%)
Jun 20, 2023
5.001
5.587
4.995
5.569
249,604
+0.50(+9.79%)
Jun 16, 2023
5.188
5.188
4.886
5.072
171,533
-0.12(-2.22%)
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.