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
Mind Medicine Mindmed Inc
(NQ:
MNMD
)
8.230
+0.280 (+3.52%)
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
7.970
8.310
7.880
8.230
974,867
+0.28(+3.52%)
May 23, 2024
8.430
8.475
7.874
7.950
913,389
-0.45(-5.36%)
May 22, 2024
8.320
8.720
8.320
8.400
629,024
+0.05(+0.66%)
May 21, 2024
8.060
8.500
7.990
8.345
1,489,063
+0.22(+2.71%)
May 20, 2024
8.300
8.520
8.070
8.125
1,078,748
-0.10(-1.16%)
May 17, 2024
8.670
8.780
8.220
8.220
1,009,949
-0.43(-4.97%)
May 16, 2024
9.080
9.080
8.650
8.650
1,055,413
-0.42(-4.63%)
May 15, 2024
8.710
9.090
8.610
9.070
1,362,874
+0.58(+6.83%)
May 14, 2024
8.480
8.740
8.296
8.490
896,829
+0.04(+0.47%)
May 13, 2024
9.240
9.240
8.450
8.450
1,237,515
-0.81(-8.75%)
May 10, 2024
9.150
9.390
8.780
9.260
988,702
+0.14(+1.54%)
May 09, 2024
9.330
9.380
7.950
9.120
2,838,811
-0.49(-5.10%)
May 08, 2024
9.350
9.920
9.320
9.610
967,879
+0.06(+0.63%)
May 07, 2024
9.220
9.610
9.200
9.550
1,089,250
+0.33(+3.58%)
May 06, 2024
10.28
10.28
9.210
9.220
1,314,667
-0.78(-7.80%)
May 03, 2024
9.670
10.34
9.623
10.00
1,087,720
+0.48(+5.04%)
May 02, 2024
9.550
9.600
9.210
9.520
653,825
+0.09(+0.95%)
May 01, 2024
9.430
9.690
9.132
9.430
1,288,207
-0.09(-0.95%)
Apr 30, 2024
8.970
9.550
8.810
9.520
1,095,495
+0.49(+5.43%)
Apr 29, 2024
8.510
9.180
8.350
9.030
1,253,145
+0.51(+5.99%)
Apr 26, 2024
8.530
8.760
8.360
8.520
652,548
+0.00(+0.00%)
Apr 25, 2024
8.300
8.590
8.170
8.520
1,094,663
+0.06(+0.71%)
Apr 24, 2024
9.040
9.040
8.420
8.460
828,352
-0.41(-4.62%)
Apr 23, 2024
8.860
9.350
8.790
8.870
1,199,014
+0.19(+2.19%)
Apr 22, 2024
8.640
8.720
8.260
8.680
845,849
+0.00(+0.00%)
Apr 19, 2024
8.800
9.000
8.310
8.680
1,517,134
-0.23(-2.58%)
Apr 18, 2024
9.600
9.660
8.850
8.910
1,650,740
-0.62(-6.51%)
Apr 17, 2024
9.940
10.05
9.490
9.530
780,714
-0.35(-3.54%)
Apr 16, 2024
9.780
10.02
9.290
9.880
929,471
+0.10(+1.02%)
Apr 15, 2024
10.05
10.47
9.623
9.780
1,162,337
+0.11(+1.14%)
Apr 12, 2024
10.20
10.40
9.510
9.670
1,376,406
-0.58(-5.66%)
Apr 11, 2024
10.89
10.94
9.960
10.25
1,973,077
-0.65(-5.96%)
Apr 10, 2024
9.790
10.99
9.600
10.90
2,303,358
+0.85(+8.46%)
Apr 09, 2024
10.89
11.00
9.950
10.05
1,366,800
-0.84(-7.71%)
Apr 08, 2024
11.00
11.36
10.77
10.89
1,177,783
-0.11(-1.00%)
Apr 05, 2024
11.05
11.18
10.66
11.00
1,244,687
+0.20(+1.85%)
Apr 04, 2024
12.20
12.22
10.62
10.80
3,337,241
-0.95(-8.09%)
Apr 03, 2024
9.690
12.15
9.530
11.75
6,594,908
+1.90(+19.29%)
Apr 02, 2024
9.320
9.880
8.973
9.850
1,346,576
+0.33(+3.47%)
Apr 01, 2024
9.400
9.590
9.020
9.520
1,349,496
+0.12(+1.28%)
Mar 28, 2024
9.500
9.480
9.480
9.400
2,164,499
-0.10(-1.05%)
Mar 27, 2024
9.970
10.09
9.330
9.500
1,698,609
-0.36(-3.65%)
Mar 26, 2024
10.51
10.84
9.800
9.860
2,615,261
-0.57(-5.47%)
Mar 25, 2024
9.870
10.78
9.330
10.43
3,063,615
+0.65(+6.65%)
Mar 22, 2024
9.760
10.69
9.710
9.780
3,659,699
+0.02(+0.20%)
Mar 21, 2024
10.02
10.45
9.680
9.760
2,636,472
-0.12(-1.21%)
Mar 20, 2024
9.780
10.24
9.380
9.880
2,100,985
+0.09(+0.92%)
Mar 19, 2024
9.890
10.13
9.260
9.790
2,966,869
-0.12(-1.21%)
Mar 18, 2024
9.240
10.03
8.830
9.910
3,046,009
+0.74(+8.07%)
Mar 15, 2024
8.100
9.320
8.010
9.170
4,018,285
+1.03(+12.65%)
Mar 14, 2024
9.160
9.270
7.910
8.140
2,419,701
-0.46(-5.35%)
Mar 13, 2024
7.960
9.215
7.940
8.600
3,234,552
+0.74(+9.41%)
Mar 12, 2024
8.400
8.520
7.560
7.860
3,294,233
-0.48(-5.76%)
Mar 11, 2024
9.980
9.990
8.269
8.340
3,882,017
-1.36(-14.02%)
Mar 08, 2024
9.410
10.10
8.800
9.700
8,124,582
+0.70(+7.78%)
Mar 07, 2024
7.420
11.10
7.400
9.000
38,013,332
+3.06(+51.52%)
Mar 06, 2024
6.000
6.160
5.840
5.940
570,090
+0.00(+0.00%)
Mar 05, 2024
6.170
6.370
5.790
5.940
944,465
-0.30(-4.81%)
Mar 04, 2024
6.390
6.470
5.880
6.240
1,533,381
+0.01(+0.16%)
Mar 01, 2024
5.770
6.270
5.580
6.230
1,184,602
+0.52(+9.01%)
Feb 29, 2024
5.490
5.880
5.470
5.715
890,227
+0.37(+6.82%)
Feb 28, 2024
5.220
5.540
4.660
5.350
2,067,430
-0.21(-3.78%)
Feb 27, 2024
4.980
5.660
4.980
5.560
1,403,862
+0.58(+11.65%)
Feb 26, 2024
4.900
5.170
4.890
4.980
957,715
+0.07(+1.43%)
Feb 23, 2024
4.800
4.940
4.700
4.910
529,242
+0.14(+2.94%)
Feb 22, 2024
4.750
4.900
4.540
4.770
629,391
+0.15(+3.25%)
Feb 21, 2024
5.070
5.090
4.500
4.620
1,053,111
-0.45(-8.88%)
Feb 20, 2024
4.920
5.350
4.830
5.070
1,802,856
+0.15(+3.05%)
Feb 16, 2024
4.520
4.970
4.460
4.920
797,630
+0.34(+7.42%)
Feb 15, 2024
4.470
4.615
4.390
4.580
395,640
+0.20(+4.57%)
Feb 14, 2024
4.590
4.655
4.350
4.380
511,054
-0.11(-2.45%)
Feb 13, 2024
4.710
4.730
4.400
4.490
796,566
-0.28(-5.87%)
Feb 12, 2024
4.390
5.000
4.310
4.770
1,833,999
+0.36(+8.16%)
Feb 09, 2024
4.450
4.480
4.260
4.410
485,307
+0.01(+0.23%)
Feb 08, 2024
4.280
4.470
4.180
4.400
797,243
+0.17(+4.02%)
Feb 07, 2024
4.030
4.310
3.860
4.230
1,051,307
+0.20(+4.96%)
Feb 06, 2024
3.940
4.145
3.850
4.030
347,519
+0.13(+3.33%)
Feb 05, 2024
4.040
4.040
3.880
3.900
298,403
-0.17(-4.18%)
Feb 02, 2024
4.040
4.175
3.960
4.070
348,133
-0.02(-0.49%)
Feb 01, 2024
3.900
4.120
3.820
4.090
457,771
+0.23(+5.96%)
Jan 31, 2024
3.860
4.110
3.840
3.860
405,119
-0.05(-1.28%)
Jan 30, 2024
4.000
4.000
3.795
3.910
326,458
-0.11(-2.74%)
Jan 29, 2024
3.730
4.060
3.670
4.020
745,733
+0.33(+8.94%)
Jan 26, 2024
3.660
3.760
3.640
3.690
233,874
+0.04(+1.10%)
Jan 25, 2024
3.600
3.650
3.564
3.650
202,059
+0.10(+2.82%)
Jan 24, 2024
3.860
3.860
3.500
3.550
457,531
-0.21(-5.59%)
Jan 23, 2024
3.880
3.900
3.710
3.760
266,701
-0.06(-1.57%)
Jan 22, 2024
3.660
3.850
3.625
3.820
444,390
+0.23(+6.41%)
Jan 19, 2024
3.650
3.660
3.490
3.590
420,241
-0.04(-1.10%)
Jan 18, 2024
3.840
3.860
3.575
3.630
408,817
-0.16(-4.22%)
Jan 17, 2024
3.750
3.800
3.660
3.790
446,536
-0.06(-1.56%)
Jan 16, 2024
3.960
3.960
3.770
3.850
480,612
-0.11(-2.78%)
Jan 12, 2024
4.020
4.250
3.880
3.960
520,367
-0.02(-0.50%)
Jan 11, 2024
4.220
4.221
3.890
3.980
885,186
-0.22(-5.24%)
Jan 10, 2024
4.340
4.385
4.190
4.200
463,783
-0.13(-3.00%)
Jan 09, 2024
4.340
4.450
4.300
4.330
667,237
-0.06(-1.37%)
Jan 08, 2024
4.130
4.440
3.880
4.390
1,325,469
+0.30(+7.33%)
Jan 05, 2024
3.790
4.145
3.670
4.090
962,892
+0.27(+7.07%)
Jan 04, 2024
3.600
3.845
3.550
3.820
979,158
+0.23(+6.41%)
Jan 03, 2024
3.590
3.645
3.530
3.590
335,112
-0.03(-0.83%)
Jan 02, 2024
3.700
3.785
3.570
3.620
401,321
-0.04(-1.09%)
Dec 29, 2023
3.820
3.820
3.610
3.660
494,179
-0.14(-3.68%)
Dec 28, 2023
3.760
3.850
3.710
3.800
472,405
+0.01(+0.26%)
Dec 27, 2023
3.820
3.880
3.610
3.790
790,487
-0.08(-2.07%)
Dec 26, 2023
3.650
3.950
3.600
3.870
923,182
+0.27(+7.50%)
Dec 22, 2023
3.510
3.690
3.457
3.600
688,810
+0.15(+4.35%)
Dec 21, 2023
3.400
3.510
3.370
3.450
268,777
+0.10(+2.99%)
Dec 20, 2023
3.570
3.595
3.350
3.350
642,709
-0.25(-6.94%)
Dec 19, 2023
3.570
3.655
3.490
3.600
721,458
+0.06(+1.69%)
Dec 18, 2023
3.340
3.740
3.270
3.540
1,174,824
+0.19(+5.67%)
Dec 15, 2023
3.420
3.570
3.255
3.350
1,452,895
-0.25(-6.94%)
Dec 14, 2023
3.420
3.730
2.970
3.600
5,175,765
+0.37(+11.46%)
Dec 13, 2023
3.100
3.240
2.920
3.230
382,186
+0.11(+3.53%)
Dec 12, 2023
3.220
3.220
3.080
3.120
272,687
-0.11(-3.41%)
Dec 11, 2023
3.220
3.270
3.010
3.230
428,210
+0.02(+0.62%)
Dec 08, 2023
3.180
3.310
3.130
3.210
323,381
+0.03(+0.94%)
Dec 07, 2023
3.590
3.601
3.170
3.180
732,699
-0.41(-11.42%)
Dec 06, 2023
3.530
3.765
3.460
3.590
317,036
+0.10(+2.87%)
Dec 05, 2023
3.640
3.660
3.500
3.490
550,039
-0.12(-3.32%)
Dec 04, 2023
3.520
3.840
3.490
3.610
799,324
+0.09(+2.56%)
Dec 01, 2023
3.370
3.530
3.280
3.520
593,131
+0.22(+6.67%)
Nov 30, 2023
3.190
3.360
3.190
3.300
455,968
+0.06(+1.85%)
Nov 29, 2023
3.070
3.310
3.070
3.240
415,137
+0.18(+5.88%)
Nov 28, 2023
3.030
3.105
2.910
3.060
275,020
+0.03(+0.99%)
Nov 27, 2023
2.970
3.110
2.970
3.030
381,568
+0.01(+0.33%)
Nov 24, 2023
2.750
3.020
2.750
3.020
699,974
+0.27(+9.82%)
Nov 22, 2023
2.710
2.785
2.690
2.750
265,142
+0.07(+2.61%)
Nov 21, 2023
2.690
2.720
2.610
2.680
279,079
-0.07(-2.55%)
Nov 20, 2023
2.570
2.765
2.540
2.750
535,306
+0.16(+6.18%)
Nov 17, 2023
2.480
2.600
2.440
2.590
233,987
+0.13(+5.28%)
Nov 16, 2023
2.580
2.590
2.420
2.460
380,706
-0.13(-5.02%)
Nov 15, 2023
2.650
2.760
2.590
2.590
392,573
-0.03(-1.15%)
Nov 14, 2023
2.560
2.659
2.535
2.620
343,872
+0.19(+7.82%)
Nov 13, 2023
2.500
2.500
2.410
2.430
312,648
-0.07(-2.80%)
Nov 10, 2023
2.570
2.570
2.472
2.500
284,937
-0.04(-1.57%)
Nov 09, 2023
2.690
2.710
2.530
2.540
254,565
-0.15(-5.58%)
Nov 08, 2023
2.830
2.850
2.650
2.690
254,296
-0.13(-4.61%)
Nov 07, 2023
2.940
2.950
2.775
2.820
379,738
-0.10(-3.42%)
Nov 06, 2023
3.060
3.140
2.780
2.920
481,590
-0.17(-5.50%)
Nov 03, 2023
2.760
3.127
2.740
3.090
788,428
+0.39(+14.44%)
Nov 02, 2023
2.570
2.715
2.565
2.700
438,571
+0.21(+8.43%)
Nov 01, 2023
2.550
2.550
2.450
2.490
236,225
-0.07(-2.73%)
Oct 31, 2023
2.570
2.660
2.520
2.560
494,227
-0.02(-0.78%)
Oct 30, 2023
2.480
2.585
2.470
2.580
192,533
+0.11(+4.45%)
Oct 27, 2023
2.670
2.670
2.450
2.470
295,383
-0.12(-4.63%)
Oct 26, 2023
2.580
2.645
2.550
2.590
153,551
-0.01(-0.38%)
Oct 25, 2023
2.710
2.710
2.580
2.600
224,993
-0.11(-4.06%)
Oct 24, 2023
2.690
2.790
2.650
2.710
301,994
+0.08(+3.04%)
Oct 23, 2023
2.620
2.710
2.600
2.630
262,833
+0.01(+0.38%)
Oct 20, 2023
2.690
2.690
2.620
2.620
243,114
-0.07(-2.60%)
Oct 19, 2023
2.760
2.790
2.680
2.690
383,388
-0.06(-2.18%)
Oct 18, 2023
2.930
2.930
2.750
2.750
226,374
-0.19(-6.46%)
Oct 17, 2023
2.880
3.010
2.880
2.940
286,064
+0.05(+1.73%)
Oct 16, 2023
2.810
2.920
2.770
2.890
231,103
+0.09(+3.21%)
Oct 13, 2023
2.730
2.805
2.680
2.800
238,976
+0.07(+2.56%)
Oct 12, 2023
2.870
2.870
2.680
2.730
544,322
-0.14(-4.88%)
Oct 11, 2023
3.020
3.040
2.870
2.870
252,731
-0.14(-4.65%)
Oct 10, 2023
2.970
3.090
2.970
3.010
179,449
+0.04(+1.35%)
Oct 09, 2023
3.010
3.020
2.910
2.970
263,943
-0.12(-3.88%)
Oct 06, 2023
3.050
3.140
3.050
3.090
242,772
+0.01(+0.32%)
Oct 05, 2023
3.040
3.110
2.990
3.080
236,955
+0.04(+1.32%)
Oct 04, 2023
2.950
3.057
2.890
3.040
344,566
+0.07(+2.36%)
Oct 03, 2023
3.040
3.040
2.910
2.970
383,994
-0.09(-2.94%)
Oct 02, 2023
3.150
3.210
3.020
3.060
439,426
-0.07(-2.24%)
Sep 29, 2023
3.250
3.360
3.110
3.130
672,623
-0.17(-5.15%)
Sep 28, 2023
3.520
3.540
3.270
3.300
777,527
-0.22(-6.25%)
Sep 27, 2023
3.640
3.810
3.520
3.520
333,109
-0.10(-2.76%)
Sep 26, 2023
3.540
3.760
3.540
3.620
424,758
+0.03(+0.84%)
Sep 25, 2023
3.610
3.615
3.570
3.590
353,375
-0.02(-0.55%)
Sep 22, 2023
3.740
3.770
3.580
3.610
370,468
-0.09(-2.43%)
Sep 21, 2023
3.940
3.940
3.680
3.700
633,305
-0.24(-6.09%)
Sep 20, 2023
4.030
4.070
3.910
3.940
284,994
-0.09(-2.23%)
Sep 19, 2023
4.070
4.088
3.950
4.030
401,018
-0.04(-0.98%)
Sep 18, 2023
4.200
4.200
4.030
4.070
372,423
-0.10(-2.40%)
Sep 15, 2023
4.300
4.310
4.080
4.170
491,729
-0.14(-3.25%)
Sep 14, 2023
4.060
4.350
4.050
4.310
701,259
+0.26(+6.42%)
Sep 13, 2023
4.180
4.298
4.025
4.050
293,161
-0.17(-4.03%)
Sep 12, 2023
4.340
4.510
4.190
4.220
581,882
-0.09(-2.09%)
Sep 11, 2023
4.010
4.310
4.000
4.310
654,974
+0.32(+8.02%)
Sep 08, 2023
3.990
4.010
3.870
3.990
236,502
+0.04(+1.01%)
Sep 07, 2023
4.030
4.080
3.930
3.950
259,775
-0.15(-3.66%)
Sep 06, 2023
3.970
4.120
3.930
4.100
285,406
+0.13(+3.27%)
Sep 05, 2023
4.140
4.140
3.930
3.970
389,936
-0.14(-3.41%)
Sep 01, 2023
4.190
4.320
4.090
4.110
470,509
-0.04(-0.96%)
Aug 31, 2023
3.910
4.310
3.900
4.150
1,205,278
+0.28(+7.24%)
Aug 30, 2023
3.860
3.970
3.840
3.870
264,996
-0.01(-0.26%)
Aug 29, 2023
3.820
3.890
3.751
3.880
366,645
+0.07(+1.84%)
Aug 28, 2023
3.850
3.980
3.800
3.810
276,783
+0.01(+0.26%)
Aug 25, 2023
3.870
3.905
3.720
3.800
332,156
-0.06(-1.55%)
Aug 24, 2023
4.080
4.080
3.830
3.860
363,679
-0.23(-5.62%)
Aug 23, 2023
4.140
4.170
4.025
4.090
254,311
-0.02(-0.49%)
Aug 22, 2023
4.160
4.210
4.040
4.110
404,544
-0.01(-0.24%)
Aug 21, 2023
3.980
4.140
3.960
4.120
234,322
+0.13(+3.26%)
Aug 18, 2023
3.890
4.060
3.890
3.990
474,765
+0.05(+1.27%)
Aug 17, 2023
4.110
4.110
3.905
3.940
462,215
-0.19(-4.60%)
Aug 16, 2023
4.230
4.230
4.010
4.130
544,289
-0.07(-1.67%)
Aug 15, 2023
4.450
4.550
4.190
4.200
409,329
-0.27(-6.04%)
Aug 14, 2023
4.270
4.520
4.070
4.470
539,063
+0.21(+4.93%)
Aug 11, 2023
4.280
4.370
4.230
4.260
263,957
-0.03(-0.70%)
Aug 10, 2023
4.210
4.400
4.200
4.290
293,879
+0.11(+2.63%)
Aug 09, 2023
4.340
4.500
4.150
4.180
412,311
-0.16(-3.69%)
Aug 08, 2023
4.170
4.570
4.140
4.340
463,889
+0.20(+4.83%)
Aug 07, 2023
4.350
4.360
4.020
4.140
620,628
-0.21(-4.83%)
Aug 04, 2023
4.670
4.819
4.300
4.350
818,461
-0.36(-7.64%)
Aug 03, 2023
4.600
4.817
4.500
4.710
546,201
+0.12(+2.61%)
Aug 02, 2023
4.860
4.870
4.470
4.590
682,437
-0.30(-6.13%)
Aug 01, 2023
5.000
5.000
4.720
4.890
613,154
-0.04(-0.81%)
Jul 31, 2023
4.450
4.960
4.360
4.930
1,422,213
+0.57(+13.07%)
Jul 28, 2023
4.130
4.400
4.130
4.360
321,198
+0.23(+5.57%)
Jul 27, 2023
4.390
4.390
4.095
4.130
436,316
-0.17(-3.95%)
Jul 26, 2023
4.450
4.489
4.290
4.300
489,456
-0.12(-2.71%)
Jul 25, 2023
4.510
4.540
4.371
4.420
376,389
+0.00(+0.00%)
Jul 24, 2023
4.660
4.770
4.400
4.420
893,939
-0.23(-4.95%)
Jul 21, 2023
4.620
4.810
4.520
4.650
572,246
+0.12(+2.65%)
Jul 20, 2023
4.770
4.840
4.500
4.530
618,984
-0.29(-6.02%)
Jul 19, 2023
4.900
4.978
4.700
4.820
984,917
-0.02(-0.41%)
Jul 18, 2023
4.400
5.010
4.380
4.840
3,216,271
+0.60(+14.15%)
Jul 17, 2023
4.010
4.290
3.979
4.240
523,687
+0.26(+6.53%)
Jul 14, 2023
4.210
4.240
3.910
3.980
542,808
-0.24(-5.69%)
Jul 13, 2023
4.300
4.350
4.180
4.220
448,077
-0.05(-1.17%)
Jul 12, 2023
4.380
4.450
4.130
4.270
1,008,573
-0.02(-0.47%)
Jul 11, 2023
4.050
4.330
3.960
4.290
979,211
+0.26(+6.45%)
Jul 10, 2023
3.800
4.140
3.780
4.030
1,966,727
+0.29(+7.75%)
Jul 07, 2023
3.540
3.830
3.539
3.740
624,740
+0.18(+5.06%)
Jul 06, 2023
3.740
3.740
3.510
3.560
446,838
-0.17(-4.56%)
Jul 05, 2023
3.630
3.810
3.610
3.730
618,685
+0.10(+2.75%)
Jul 03, 2023
3.590
3.651
3.540
3.630
195,773
+0.06(+1.68%)
Jun 30, 2023
3.450
3.670
3.410
3.570
530,279
+0.11(+3.18%)
Jun 29, 2023
3.400
3.470
3.320
3.460
355,942
+0.02(+0.58%)
Jun 28, 2023
3.330
3.490
3.260
3.440
1,250,830
+0.17(+5.20%)
Jun 27, 2023
3.250
3.280
3.085
3.270
732,812
-0.01(-0.30%)
Jun 26, 2023
3.280
3.375
3.220
3.280
389,284
-0.02(-0.61%)
Jun 23, 2023
3.480
3.820
3.160
3.300
2,092,188
-0.18(-5.17%)
Jun 22, 2023
3.550
3.590
3.460
3.480
300,983
-0.12(-3.33%)
Jun 21, 2023
3.610
3.650
3.515
3.600
302,629
-0.01(-0.28%)
Jun 20, 2023
3.730
3.730
3.520
3.610
422,804
-0.16(-4.24%)
Jun 16, 2023
3.670
3.800
3.670
3.770
295,855
+0.06(+1.62%)
Jun 15, 2023
3.600
3.720
3.560
3.710
192,357
+0.09(+2.49%)
Jun 14, 2023
3.750
3.757
3.505
3.620
490,291
-0.11(-2.95%)
Jun 13, 2023
3.720
3.750
3.620
3.730
181,239
+0.01(+0.27%)
Jun 12, 2023
3.660
3.740
3.600
3.720
196,683
+0.06(+1.64%)
Jun 09, 2023
3.820
3.880
3.640
3.660
328,257
-0.12(-3.17%)
Jun 08, 2023
3.600
3.840
3.540
3.780
335,513
+0.16(+4.42%)
Jun 07, 2023
3.570
3.830
3.570
3.620
553,387
+0.04(+1.12%)
Jun 06, 2023
3.570
3.610
3.515
3.580
146,922
+0.06(+1.70%)
Jun 05, 2023
3.490
3.620
3.480
3.520
243,679
+0.06(+1.88%)
Jun 02, 2023
3.560
3.570
3.430
3.455
284,286
-0.09(-2.68%)
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.