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
Palladyne Ai Corp
(NQ:
STRC
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 5, 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, 2023
2.310
2.354
2.061
2.341
68,108
+0.04(+1.85%)
May 30, 2023
2.460
2.639
2.280
2.298
67,589
-0.16(-6.33%)
May 26, 2023
2.533
2.640
2.408
2.453
42,418
-0.02(-0.92%)
May 25, 2023
2.760
2.760
2.460
2.476
52,314
-0.20(-7.51%)
May 24, 2023
2.220
2.700
2.207
2.677
101,385
+0.40(+17.39%)
May 23, 2023
2.040
2.430
2.040
2.281
203,634
+0.21(+10.11%)
May 22, 2023
2.400
2.429
2.070
2.071
72,112
-0.26(-11.03%)
May 19, 2023
2.444
2.460
2.198
2.328
45,428
+0.02(+1.04%)
May 18, 2023
2.129
2.340
2.053
2.304
58,930
+0.19(+9.03%)
May 17, 2023
2.161
2.189
2.069
2.113
33,229
-0.05(-2.22%)
May 16, 2023
2.220
2.233
2.040
2.161
34,242
+0.06(+2.91%)
May 15, 2023
2.250
2.290
1.980
2.100
77,325
+0.00(+0.00%)
May 12, 2023
2.340
2.340
2.100
2.100
58,547
-0.15(-6.67%)
May 11, 2023
2.574
2.574
2.250
2.250
75,495
-0.19(-7.93%)
May 10, 2023
2.340
2.444
2.290
2.444
40,801
+0.17(+7.47%)
May 09, 2023
2.405
2.430
2.255
2.274
22,932
-0.07(-3.02%)
May 08, 2023
2.417
2.457
2.286
2.345
51,948
-0.06(-2.30%)
May 05, 2023
2.520
2.533
2.366
2.400
44,644
-0.03(-1.19%)
May 04, 2023
2.400
2.454
2.340
2.429
45,476
+0.03(+1.20%)
May 03, 2023
2.460
2.580
2.400
2.400
24,118
+0.00(+0.00%)
May 02, 2023
2.427
2.456
2.341
2.400
42,042
+0.00(+0.00%)
May 01, 2023
2.435
2.459
2.347
2.400
41,200
-0.00(-0.02%)
Apr 28, 2023
2.605
2.640
2.400
2.401
37,316
-0.14(-5.61%)
Apr 27, 2023
2.340
2.550
2.173
2.543
40,594
+0.30(+13.19%)
Apr 26, 2023
2.220
2.341
2.160
2.247
25,152
+0.11(+5.29%)
Apr 25, 2023
2.160
2.376
2.122
2.134
55,728
-0.12(-5.40%)
Apr 24, 2023
2.400
2.617
2.226
2.256
47,282
-0.14(-6.00%)
Apr 21, 2023
2.460
2.700
2.400
2.400
65,265
-0.10(-3.85%)
Apr 20, 2023
2.699
2.822
2.460
2.496
51,878
-0.20(-7.56%)
Apr 19, 2023
2.845
2.845
2.640
2.700
35,169
-0.19(-6.62%)
Apr 18, 2023
2.900
2.933
2.737
2.891
33,502
+0.01(+0.21%)
Apr 17, 2023
2.892
2.949
2.796
2.885
49,965
+0.01(+0.19%)
Apr 14, 2023
3.000
3.000
2.842
2.880
61,829
-0.02(-0.52%)
Apr 13, 2023
2.872
2.917
2.730
2.895
72,656
+0.02(+0.52%)
Apr 12, 2023
2.941
2.997
2.709
2.880
78,756
+0.00(+0.00%)
Apr 11, 2023
2.820
2.972
2.828
2.880
52,997
+0.06(+2.13%)
Apr 10, 2023
2.820
2.881
2.707
2.820
63,856
+0.07(+2.55%)
Apr 06, 2023
2.928
2.935
2.723
2.750
48,906
-0.21(-6.94%)
Apr 05, 2023
3.000
3.113
2.880
2.955
42,989
+0.00(+0.10%)
Apr 04, 2023
3.045
3.180
2.876
2.952
89,159
+0.12(+4.17%)
Apr 03, 2023
2.940
3.000
2.760
2.834
47,320
-0.01(-0.51%)
Mar 31, 2023
2.880
2.886
2.778
2.848
66,953
+0.08(+2.97%)
Mar 30, 2023
2.940
2.970
2.706
2.766
43,246
-0.03(-1.24%)
Mar 29, 2023
2.700
2.842
2.580
2.801
37,396
+0.10(+3.73%)
Mar 28, 2023
2.700
2.880
2.640
2.700
39,109
+0.07(+2.55%)
Mar 27, 2023
2.444
2.709
2.444
2.633
50,968
+0.20(+8.35%)
Mar 24, 2023
2.660
2.726
2.430
2.430
90,562
-0.19(-7.34%)
Mar 23, 2023
2.580
2.700
2.586
2.623
43,524
+0.07(+2.70%)
Mar 22, 2023
2.454
2.760
2.392
2.554
40,481
+0.16(+6.69%)
Mar 21, 2023
2.505
2.760
2.280
2.393
119,615
-0.07(-2.71%)
Mar 20, 2023
2.634
2.634
2.340
2.460
67,393
-0.19(-7.05%)
Mar 17, 2023
2.846
2.931
2.461
2.647
111,241
-0.25(-8.67%)
Mar 16, 2023
2.880
2.998
2.745
2.898
44,018
+0.05(+1.79%)
Mar 15, 2023
2.700
3.061
2.700
2.847
53,833
+0.03(+0.94%)
Mar 14, 2023
2.940
3.119
2.640
2.821
99,814
-0.13(-4.57%)
Mar 13, 2023
3.060
3.120
2.944
2.956
81,553
-0.10(-3.43%)
Mar 10, 2023
3.044
3.119
3.007
3.061
92,714
-0.03(-0.95%)
Mar 09, 2023
3.300
3.359
3.000
3.090
106,647
-0.26(-7.71%)
Mar 08, 2023
3.420
3.420
3.303
3.348
75,637
-0.04(-1.31%)
Mar 07, 2023
3.358
3.540
3.342
3.392
45,933
+0.03(+0.86%)
Mar 06, 2023
3.540
3.595
3.330
3.364
81,379
-0.08(-2.44%)
Mar 03, 2023
3.510
3.561
3.376
3.448
78,722
-0.08(-2.21%)
Mar 02, 2023
3.510
3.739
3.510
3.526
65,476
+0.00(+0.02%)
Mar 01, 2023
3.900
3.890
3.510
3.525
101,816
-0.25(-6.75%)
Feb 28, 2023
3.780
3.950
3.671
3.780
232,721
+0.00(+0.10%)
Feb 27, 2023
3.839
4.350
3.657
3.776
271,540
+0.21(+5.96%)
Feb 24, 2023
3.438
3.691
3.300
3.564
117,912
+0.29(+8.91%)
Feb 23, 2023
3.360
3.462
3.271
3.272
67,877
-0.10(-2.90%)
Feb 22, 2023
3.480
3.480
3.300
3.370
57,059
-0.01(-0.27%)
Feb 21, 2023
3.700
3.750
3.360
3.379
85,287
-0.34(-9.19%)
Feb 17, 2023
3.600
3.785
3.360
3.721
55,875
+0.23(+6.47%)
Feb 16, 2023
3.525
3.840
3.360
3.495
65,278
+0.02(+0.60%)
Feb 15, 2023
3.300
3.487
3.301
3.474
46,676
+0.09(+2.68%)
Feb 14, 2023
3.521
3.580
3.360
3.383
43,947
-0.22(-6.03%)
Feb 13, 2023
3.780
3.780
3.401
3.601
56,262
-0.16(-4.14%)
Feb 10, 2023
3.480
3.825
3.301
3.756
119,303
+0.30(+8.70%)
Feb 09, 2023
3.717
3.717
3.240
3.455
84,712
-0.14(-4.02%)
Feb 08, 2023
3.660
3.780
3.360
3.600
97,512
-0.07(-1.83%)
Feb 07, 2023
3.780
4.080
3.615
3.667
93,356
-0.14(-3.64%)
Feb 06, 2023
4.551
4.694
3.607
3.806
163,721
-0.56(-12.74%)
Feb 03, 2023
4.620
4.756
4.080
4.361
73,769
-0.02(-0.42%)
Feb 02, 2023
4.080
4.639
4.020
4.380
195,482
+0.47(+12.03%)
Feb 01, 2023
3.732
3.998
3.600
3.910
76,652
+0.31(+8.60%)
Jan 31, 2023
3.960
3.960
3.420
3.600
80,347
-0.18(-4.76%)
Jan 30, 2023
3.780
4.020
3.516
3.780
51,608
+0.03(+0.91%)
Jan 27, 2023
3.480
3.857
3.441
3.746
38,533
+0.24(+6.79%)
Jan 26, 2023
3.720
3.720
3.421
3.508
47,096
-0.07(-1.99%)
Jan 25, 2023
3.681
3.686
3.269
3.579
57,821
-0.09(-2.39%)
Jan 24, 2023
3.720
4.020
3.600
3.667
47,273
-0.10(-2.63%)
Jan 23, 2023
3.483
3.781
3.060
3.766
116,382
+0.29(+8.19%)
Jan 20, 2023
3.662
3.662
3.480
3.481
45,642
-0.00(-0.07%)
Jan 19, 2023
3.760
3.840
3.360
3.483
76,932
-0.33(-8.58%)
Jan 18, 2023
4.380
4.539
3.780
3.810
78,449
-0.60(-13.64%)
Jan 17, 2023
4.560
4.666
4.273
4.412
32,486
-0.24(-5.15%)
Jan 13, 2023
4.509
4.800
4.380
4.651
24,807
+0.03(+0.66%)
Jan 12, 2023
4.920
5.167
4.258
4.621
101,153
-0.39(-7.74%)
Jan 11, 2023
4.568
5.112
4.559
5.008
79,046
+0.46(+10.10%)
Jan 10, 2023
4.471
4.631
4.061
4.549
53,758
+0.33(+7.82%)
Jan 09, 2023
4.080
4.380
3.968
4.219
60,869
+0.27(+6.95%)
Jan 06, 2023
3.720
4.000
3.480
3.944
73,689
+0.12(+3.06%)
Jan 05, 2023
4.200
4.440
3.723
3.827
48,041
-0.44(-10.22%)
Jan 04, 2023
4.020
4.678
3.815
4.263
79,362
+0.48(+12.78%)
Jan 03, 2023
3.420
3.892
3.420
3.780
93,224
+0.41(+12.24%)
Dec 30, 2022
3.574
3.574
3.180
3.368
80,856
-0.10(-2.86%)
Dec 29, 2022
3.420
3.622
3.300
3.467
32,995
+0.11(+3.18%)
Dec 28, 2022
3.360
3.644
3.031
3.360
84,957
+0.06(+1.82%)
Dec 27, 2022
3.466
3.532
3.300
3.300
51,979
-0.00(-0.02%)
Dec 23, 2022
3.700
3.724
3.300
3.301
68,560
-0.42(-11.39%)
Dec 22, 2022
3.720
3.949
3.600
3.725
78,184
-0.20(-4.99%)
Dec 21, 2022
4.020
4.170
3.721
3.920
37,196
+0.00(+0.06%)
Dec 20, 2022
3.960
4.192
3.780
3.918
39,384
+0.04(+0.91%)
Dec 19, 2022
3.900
4.123
3.425
3.883
93,329
+0.42(+12.03%)
Dec 16, 2022
3.721
3.721
3.121
3.466
195,430
-0.24(-6.43%)
Dec 15, 2022
4.069
4.433
3.377
3.704
192,804
-0.50(-11.81%)
Dec 14, 2022
4.200
4.586
4.070
4.200
121,586
+0.03(+0.63%)
Dec 13, 2022
4.440
4.768
4.027
4.174
147,376
-0.20(-4.57%)
Dec 12, 2022
4.828
5.073
4.260
4.373
144,943
-0.37(-7.71%)
Dec 09, 2022
5.520
5.594
4.560
4.739
121,863
-0.81(-14.62%)
Dec 08, 2022
5.778
5.998
5.460
5.550
37,793
-0.15(-2.56%)
Dec 07, 2022
6.000
6.000
5.522
5.696
56,173
-0.36(-6.01%)
Dec 06, 2022
6.480
6.480
5.817
6.060
40,815
-0.42(-6.48%)
Dec 05, 2022
6.480
6.660
6.360
6.480
55,389
-0.06(-0.92%)
Dec 02, 2022
6.360
6.839
6.120
6.540
50,135
+0.00(+0.00%)
Dec 01, 2022
7.020
7.184
6.000
6.540
69,330
-0.45(-6.44%)
Nov 30, 2022
6.600
7.024
6.540
6.990
110,473
+0.33(+4.95%)
Nov 29, 2022
6.540
6.900
6.120
6.660
67,394
+0.24(+3.74%)
Nov 28, 2022
7.080
7.140
6.330
6.420
61,560
-0.60(-8.55%)
Nov 25, 2022
7.140
7.200
6.780
7.020
13,844
-0.12(-1.68%)
Nov 23, 2022
6.660
7.230
6.420
7.140
42,822
+0.48(+7.21%)
Nov 22, 2022
7.080
7.080
6.420
6.660
46,720
-0.30(-4.31%)
Nov 21, 2022
7.020
7.020
6.780
6.960
22,882
-0.06(-0.85%)
Nov 18, 2022
7.500
7.500
6.900
7.020
60,110
-0.12(-1.68%)
Nov 17, 2022
7.740
7.800
7.080
7.140
57,993
-0.78(-9.85%)
Nov 16, 2022
8.040
8.460
7.740
7.920
42,361
-0.36(-4.35%)
Nov 15, 2022
8.280
8.700
7.380
8.280
81,701
+0.00(+0.00%)
Nov 14, 2022
9.360
9.360
8.220
8.280
58,637
-0.84(-9.21%)
Nov 11, 2022
9.180
9.420
8.940
9.120
53,529
+0.00(+0.00%)
Nov 10, 2022
10.02
10.23
8.220
9.120
118,414
-0.42(-4.40%)
Nov 09, 2022
10.56
10.74
9.480
9.540
28,500
-0.96(-9.14%)
Nov 08, 2022
12.06
12.06
10.11
10.50
58,224
-1.38(-11.62%)
Nov 07, 2022
12.18
12.18
11.70
11.88
56,413
-0.30(-2.46%)
Nov 04, 2022
12.24
12.30
11.85
12.18
57,920
+0.18(+1.50%)
Nov 03, 2022
11.70
12.12
11.58
12.00
30,525
+0.06(+0.50%)
Nov 02, 2022
12.60
12.60
11.52
11.94
60,027
-0.18(-1.49%)
Nov 01, 2022
12.30
12.54
11.76
12.12
60,918
+0.00(+0.00%)
Oct 31, 2022
12.06
12.30
11.82
12.12
35,957
+0.12(+1.00%)
Oct 28, 2022
11.16
12.00
10.92
12.00
44,927
+0.84(+7.53%)
Oct 27, 2022
11.28
11.40
10.98
11.16
49,612
+0.00(+0.00%)
Oct 26, 2022
10.98
11.46
10.80
11.16
100,386
+0.12(+1.09%)
Oct 25, 2022
10.92
11.34
10.80
11.04
97,691
+0.24(+2.22%)
Oct 24, 2022
11.04
11.04
10.38
10.80
68,700
-0.24(-2.17%)
Oct 21, 2022
11.40
11.40
10.74
11.04
53,729
-0.18(-1.60%)
Oct 20, 2022
12.06
12.42
11.16
11.22
112,335
-0.72(-6.03%)
Oct 19, 2022
11.76
12.03
11.52
11.94
50,277
+0.12(+1.02%)
Oct 18, 2022
12.12
12.57
11.64
11.82
78,766
-0.24(-1.99%)
Oct 17, 2022
12.90
13.11
11.94
12.06
76,015
-0.48(-3.83%)
Oct 14, 2022
13.44
13.44
12.42
12.54
17,525
-0.48(-3.69%)
Oct 13, 2022
12.00
13.32
11.88
13.02
40,524
+0.54(+4.33%)
Oct 12, 2022
12.30
12.72
12.06
12.48
24,134
+0.18(+1.46%)
Oct 11, 2022
12.42
12.48
11.36
12.30
72,817
-0.24(-1.91%)
Oct 10, 2022
13.26
13.26
12.30
12.54
22,751
-0.72(-5.43%)
Oct 07, 2022
14.28
14.28
13.26
13.26
31,485
-0.84(-5.96%)
Oct 06, 2022
14.22
14.70
13.98
14.10
30,523
-0.36(-2.49%)
Oct 05, 2022
14.34
14.76
13.26
14.46
47,871
+0.36(+2.55%)
Oct 04, 2022
14.04
14.22
13.50
14.10
76,811
+0.48(+3.52%)
Oct 03, 2022
13.32
13.83
12.72
13.62
50,056
+0.30(+2.25%)
Sep 30, 2022
13.56
13.62
13.11
13.32
50,143
-0.24(-1.77%)
Sep 29, 2022
13.68
13.77
13.32
13.56
68,733
-0.36(-2.59%)
Sep 28, 2022
13.68
14.10
13.26
13.92
45,630
+0.48(+3.57%)
Sep 27, 2022
13.56
13.86
13.32
13.44
24,156
-0.12(-0.88%)
Sep 26, 2022
14.58
14.58
13.41
13.56
51,143
-1.02(-7.00%)
Sep 23, 2022
14.22
15.18
13.98
14.58
49,509
+0.12(+0.83%)
Sep 22, 2022
14.70
14.88
14.04
14.46
46,438
-0.42(-2.82%)
Sep 21, 2022
15.42
15.72
14.76
14.88
45,543
-0.66(-4.25%)
Sep 20, 2022
16.08
16.60
15.21
15.54
54,255
-0.84(-5.13%)
Sep 19, 2022
16.80
17.28
15.66
16.38
99,717
-0.60(-3.53%)
Sep 16, 2022
17.58
17.61
16.80
16.98
694,773
-0.60(-3.41%)
Sep 15, 2022
17.58
18.18
17.22
17.58
101,544
-0.18(-1.01%)
Sep 14, 2022
18.90
19.50
17.34
17.76
82,790
-1.26(-6.62%)
Sep 13, 2022
20.28
20.58
18.96
19.02
56,334
-1.80(-8.65%)
Sep 12, 2022
23.52
24.48
20.46
20.82
97,851
-2.58(-11.03%)
Sep 09, 2022
22.98
23.46
22.59
23.40
76,108
+0.60(+2.63%)
Sep 08, 2022
21.60
22.98
21.30
22.80
43,790
+0.96(+4.40%)
Sep 07, 2022
20.58
21.96
20.28
21.84
49,690
+1.32(+6.43%)
Sep 06, 2022
20.16
20.82
19.62
20.52
75,801
+0.30(+1.48%)
Sep 02, 2022
20.04
20.34
19.56
20.22
37,818
+0.42(+2.12%)
Sep 01, 2022
20.04
20.22
19.17
19.80
60,485
+0.12(+0.61%)
Aug 31, 2022
19.80
20.04
19.38
19.68
45,782
+0.18(+0.92%)
Aug 30, 2022
20.22
21.06
19.32
19.50
56,531
-0.72(-3.56%)
Aug 29, 2022
20.10
20.70
19.86
20.22
32,179
+0.00(+0.00%)
Aug 26, 2022
20.40
20.76
19.92
20.22
45,766
-0.18(-0.88%)
Aug 25, 2022
20.82
21.12
20.22
20.40
23,835
-0.24(-1.16%)
Aug 24, 2022
19.26
20.70
18.90
20.64
23,006
+1.20(+6.17%)
Aug 23, 2022
18.84
19.50
18.78
19.44
24,583
+0.60(+3.18%)
Aug 22, 2022
19.86
20.70
18.78
18.84
33,796
-1.14(-5.71%)
Aug 19, 2022
20.58
20.70
19.62
19.98
31,168
-0.30(-1.48%)
Aug 18, 2022
19.98
20.52
19.98
20.28
13,696
+0.24(+1.20%)
Aug 17, 2022
22.08
22.08
19.98
20.04
20,954
-2.04(-9.24%)
Aug 16, 2022
21.60
22.38
21.24
22.08
30,957
+0.48(+2.22%)
Aug 15, 2022
22.26
22.68
21.51
21.60
28,169
-0.72(-3.23%)
Aug 12, 2022
20.64
22.68
20.34
22.32
39,699
+1.68(+8.14%)
Aug 11, 2022
20.88
21.66
20.40
20.64
27,753
-0.12(-0.58%)
Aug 10, 2022
19.20
20.91
19.14
20.76
34,818
+1.38(+7.12%)
Aug 09, 2022
19.56
19.68
19.08
19.38
15,122
-0.48(-2.42%)
Aug 08, 2022
19.80
20.40
19.50
19.86
22,713
+0.30(+1.53%)
Aug 05, 2022
19.98
19.98
19.32
19.56
27,976
-0.42(-2.10%)
Aug 04, 2022
19.50
20.16
19.32
19.98
24,115
+0.42(+2.15%)
Aug 03, 2022
19.32
19.86
18.96
19.56
25,483
+0.36(+1.87%)
Aug 02, 2022
18.60
19.98
18.52
19.20
25,864
+0.60(+3.23%)
Aug 01, 2022
20.04
20.04
18.12
18.60
31,126
-1.50(-7.46%)
Jul 29, 2022
19.98
20.22
19.62
20.10
27,703
-0.06(-0.30%)
Jul 28, 2022
19.68
20.28
19.62
20.16
20,498
+0.48(+2.44%)
Jul 27, 2022
20.22
20.22
19.20
19.68
31,804
+0.06(+0.31%)
Jul 26, 2022
20.04
20.52
19.50
19.62
27,597
-0.78(-3.82%)
Jul 25, 2022
20.10
20.64
19.47
20.40
37,412
+0.90(+4.62%)
Jul 22, 2022
19.80
20.10
19.05
19.50
50,211
-0.30(-1.52%)
Jul 21, 2022
19.68
20.16
18.77
19.80
27,949
+0.18(+0.92%)
Jul 20, 2022
19.26
19.74
18.72
19.62
31,323
+0.42(+2.19%)
Jul 19, 2022
18.12
19.20
17.88
19.20
30,227
+1.50(+8.47%)
Jul 18, 2022
18.12
18.27
17.46
17.70
33,393
-0.12(-0.67%)
Jul 15, 2022
18.36
18.36
17.16
17.82
41,224
+0.12(+0.68%)
Jul 14, 2022
17.46
17.94
16.92
17.70
30,477
+0.24(+1.37%)
Jul 13, 2022
17.28
17.76
16.92
17.46
13,258
+0.00(+0.00%)
Jul 12, 2022
17.88
18.00
17.37
17.46
21,704
-0.24(-1.36%)
Jul 11, 2022
17.52
18.12
17.46
17.70
55,116
-0.18(-1.01%)
Jul 08, 2022
17.64
18.12
17.34
17.88
35,606
-0.06(-0.33%)
Jul 07, 2022
17.22
18.00
17.04
17.94
39,984
+1.26(+7.55%)
Jul 06, 2022
17.52
17.55
16.56
16.68
25,702
-0.54(-3.14%)
Jul 05, 2022
16.68
17.76
15.42
17.22
87,179
+1.20(+7.49%)
Jul 01, 2022
15.90
16.44
15.72
16.02
22,391
+0.06(+0.38%)
Jun 30, 2022
15.30
16.02
15.03
15.96
54,537
+0.36(+2.31%)
Jun 29, 2022
16.68
16.68
15.18
15.60
54,069
-1.08(-6.47%)
Jun 28, 2022
16.62
16.86
16.32
16.68
50,576
+0.12(+0.72%)
Jun 27, 2022
17.10
17.10
16.02
16.56
68,391
-0.30(-1.78%)
Jun 24, 2022
17.28
18.66
16.44
16.86
1,274,769
-0.06(-0.35%)
Jun 23, 2022
16.80
17.46
16.44
16.92
97,103
+0.12(+0.71%)
Jun 22, 2022
17.10
17.46
16.14
16.80
111,810
-0.60(-3.45%)
Jun 21, 2022
18.36
19.14
17.19
17.40
115,019
-0.90(-4.92%)
Jun 17, 2022
19.08
20.04
17.70
18.30
184,370
-0.42(-2.24%)
Jun 16, 2022
18.66
18.78
17.94
18.72
113,318
-0.60(-3.11%)
Jun 15, 2022
18.24
19.50
18.00
19.32
99,562
+1.68(+9.52%)
Jun 14, 2022
16.98
17.88
16.74
17.64
64,631
+0.48(+2.80%)
Jun 13, 2022
18.30
18.30
16.80
17.16
75,692
-1.20(-6.54%)
Jun 10, 2022
19.38
19.38
18.27
18.36
34,008
-1.20(-6.13%)
Jun 09, 2022
21.66
22.29
19.50
19.56
57,971
-2.40(-10.93%)
Jun 08, 2022
22.50
23.40
21.42
21.96
73,191
-0.60(-2.66%)
Jun 07, 2022
26.76
27.09
22.08
22.56
92,850
-4.68(-17.18%)
Jun 06, 2022
26.40
27.66
26.40
27.24
121,622
+1.68(+6.57%)
Jun 03, 2022
26.28
26.82
25.38
25.56
53,765
-1.38(-5.12%)
Jun 02, 2022
26.52
27.12
25.74
26.94
49,872
+0.72(+2.75%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Sunnyvale Home
|
Sunnyvale News
|
Sunnyvale Travel
|
Sunnyvale Dining
|
Sunnyvale Nightlife
|
Sunnyvale Things to Do
|
Sunnyvale Shopping
|
Sunnyvale Event Calendar
|
Directory Listings
|
Sunnyvale Real Estate
|
Sunnyvale Blog
|
More Links
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.