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
Jounce Therapeutics Inc
(NQ:
JNCE
)
1.880
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 3, 2023
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, 2022
4.080
4.080
3.850
3.870
160,713
-0.20(-4.91%)
May 27, 2022
3.960
4.205
3.790
4.070
246,820
+0.09(+2.26%)
May 26, 2022
3.860
3.990
3.730
3.980
340,658
+0.09(+2.31%)
May 25, 2022
4.310
4.450
3.780
3.890
894,840
-0.46(-10.57%)
May 24, 2022
4.580
4.710
4.280
4.350
444,840
-0.30(-6.45%)
May 23, 2022
4.740
4.760
4.508
4.650
356,590
-0.04(-0.85%)
May 20, 2022
4.600
4.780
4.470
4.690
162,296
+0.17(+3.76%)
May 19, 2022
4.620
4.680
4.400
4.520
364,417
-0.08(-1.74%)
May 18, 2022
4.810
4.960
4.500
4.600
329,678
-0.36(-7.26%)
May 17, 2022
4.590
4.980
4.590
4.960
180,566
+0.37(+8.06%)
May 16, 2022
4.330
4.640
4.290
4.590
164,837
+0.23(+5.28%)
May 13, 2022
4.270
4.550
4.270
4.360
242,498
+0.11(+2.59%)
May 12, 2022
4.220
4.360
4.060
4.250
269,443
-0.04(-0.93%)
May 11, 2022
4.980
5.050
4.250
4.290
518,272
-0.97(-18.44%)
May 10, 2022
5.090
5.490
5.080
5.260
322,111
+0.28(+5.62%)
May 09, 2022
5.340
5.380
4.960
4.980
294,380
-0.51(-9.29%)
May 06, 2022
5.570
5.870
5.340
5.490
1,044,123
+0.63(+12.96%)
May 05, 2022
5.210
5.224
4.785
4.860
301,849
-0.36(-6.90%)
May 04, 2022
5.120
5.232
4.810
5.220
257,179
+0.11(+2.15%)
May 03, 2022
5.150
5.290
5.050
5.110
177,847
-0.05(-0.97%)
May 02, 2022
5.280
5.472
5.010
5.160
570,752
-0.14(-2.64%)
Apr 29, 2022
5.700
5.835
5.260
5.300
194,398
-0.45(-7.83%)
Apr 28, 2022
6.120
6.150
5.500
5.750
458,389
-0.33(-5.43%)
Apr 27, 2022
6.390
6.520
6.030
6.080
178,415
-0.33(-5.15%)
Apr 26, 2022
6.670
6.870
6.400
6.410
359,146
-0.31(-4.61%)
Apr 25, 2022
6.480
6.735
6.480
6.720
150,375
+0.15(+2.28%)
Apr 22, 2022
6.680
6.830
6.520
6.570
246,742
-0.18(-2.67%)
Apr 21, 2022
7.130
7.230
6.600
6.750
2,260,117
-0.30(-4.26%)
Apr 20, 2022
6.900
7.190
6.780
7.050
173,313
+0.19(+2.77%)
Apr 19, 2022
6.840
6.950
6.680
6.860
170,112
+0.06(+0.88%)
Apr 18, 2022
6.750
6.980
6.580
6.800
353,813
+0.02(+0.29%)
Apr 14, 2022
6.970
7.050
6.600
6.780
270,458
-0.11(-1.60%)
Apr 13, 2022
6.620
6.930
6.590
6.890
150,681
+0.24(+3.61%)
Apr 12, 2022
6.770
6.940
6.585
6.650
551,834
-0.11(-1.63%)
Apr 11, 2022
7.390
7.390
6.760
6.760
210,017
-0.58(-7.90%)
Apr 08, 2022
7.630
7.630
7.310
7.340
117,576
-0.29(-3.80%)
Apr 07, 2022
7.550
7.730
7.450
7.630
98,764
+0.02(+0.26%)
Apr 06, 2022
7.530
7.850
7.355
7.610
149,762
-0.04(-0.52%)
Apr 05, 2022
7.720
7.940
7.610
7.650
173,876
-0.02(-0.26%)
Apr 04, 2022
7.150
7.720
7.150
7.670
245,892
+0.53(+7.42%)
Apr 01, 2022
6.840
7.160
6.685
7.140
2,267,437
+0.35(+5.15%)
Mar 31, 2022
6.850
6.930
6.630
6.790
776,964
-0.02(-0.29%)
Mar 30, 2022
6.870
7.090
6.780
6.810
681,753
-0.10(-1.45%)
Mar 29, 2022
6.870
6.960
6.850
6.910
236,503
+0.10(+1.47%)
Mar 28, 2022
6.900
6.960
6.740
6.810
215,946
-0.10(-1.45%)
Mar 25, 2022
6.830
6.930
6.760
6.910
470,461
+0.08(+1.17%)
Mar 24, 2022
6.700
6.860
6.680
6.830
159,029
+0.13(+1.94%)
Mar 23, 2022
6.460
6.770
6.460
6.700
330,736
+0.10(+1.52%)
Mar 22, 2022
6.570
6.600
6.430
6.600
313,787
+0.17(+2.64%)
Mar 21, 2022
6.500
6.510
6.370
6.430
236,654
-0.13(-1.98%)
Mar 18, 2022
6.510
6.645
6.480
6.560
430,374
-0.03(-0.46%)
Mar 17, 2022
7.110
7.250
6.480
6.590
596,543
-0.73(-9.97%)
Mar 16, 2022
7.240
7.380
6.940
7.320
740,026
+0.43(+6.24%)
Mar 15, 2022
7.070
7.110
6.770
6.890
218,998
-0.15(-2.13%)
Mar 14, 2022
7.290
7.290
6.980
7.040
175,815
-0.18(-2.49%)
Mar 11, 2022
7.250
7.410
7.060
7.220
183,073
+0.10(+1.40%)
Mar 10, 2022
6.800
7.190
6.740
7.120
338,198
+0.25(+3.64%)
Mar 09, 2022
6.650
7.000
6.615
6.870
201,814
+0.42(+6.51%)
Mar 08, 2022
6.410
6.630
6.335
6.450
1,293,515
-0.09(-1.38%)
Mar 07, 2022
6.590
6.750
6.405
6.540
1,773,918
-0.16(-2.39%)
Mar 04, 2022
6.870
6.910
6.650
6.700
279,544
-0.22(-3.18%)
Mar 03, 2022
7.210
7.210
6.815
6.920
416,123
-0.30(-4.16%)
Mar 02, 2022
7.230
7.540
7.050
7.220
209,345
-0.13(-1.77%)
Mar 01, 2022
7.400
7.710
7.320
7.350
149,805
-0.11(-1.47%)
Feb 28, 2022
7.220
7.542
7.110
7.460
226,347
+0.17(+2.33%)
Feb 25, 2022
7.290
7.370
7.210
7.290
102,253
+0.01(+0.14%)
Feb 24, 2022
6.800
7.320
6.800
7.280
793,126
+0.19(+2.68%)
Feb 23, 2022
7.280
7.350
7.070
7.090
88,351
-0.10(-1.39%)
Feb 22, 2022
7.210
7.420
6.960
7.190
541,858
-0.14(-1.91%)
Feb 18, 2022
7.330
0
-0.40(-5.17%)
Feb 17, 2022
7.980
8.100
7.710
7.730
145,977
-0.38(-4.69%)
Feb 16, 2022
8.010
8.225
7.680
8.110
147,357
+0.07(+0.87%)
Feb 15, 2022
7.990
8.205
7.910
8.040
204,058
+0.15(+1.90%)
Feb 14, 2022
8.060
8.180
7.870
7.890
145,754
-0.13(-1.62%)
Feb 11, 2022
8.090
8.300
7.910
8.020
196,860
-0.17(-2.08%)
Feb 10, 2022
8.270
8.750
8.020
8.190
261,687
-0.26(-3.08%)
Feb 09, 2022
8.370
8.800
7.660
8.450
575,388
+0.10(+1.20%)
Feb 08, 2022
8.050
8.460
7.850
8.350
234,286
+0.30(+3.73%)
Feb 07, 2022
7.570
8.170
7.540
8.050
219,547
+0.45(+5.92%)
Feb 04, 2022
7.470
7.720
7.310
7.600
366,187
+0.48(+6.74%)
Feb 03, 2022
7.100
7.300
7.120
140,952
-0.15(-2.06%)
Feb 02, 2022
7.560
7.560
7.130
7.270
162,642
-0.29(-3.84%)
Feb 01, 2022
7.500
7.775
7.370
7.560
203,915
+0.08(+1.07%)
Jan 31, 2022
7.160
7.565
7.480
292,376
+0.24(+3.31%)
Jan 28, 2022
7.000
7.260
6.750
7.240
221,193
+0.26(+3.72%)
Jan 27, 2022
7.040
7.250
6.720
6.980
336,905
-0.02(-0.29%)
Jan 26, 2022
6.860
7.320
6.680
7.000
555,380
+0.24(+3.55%)
Jan 25, 2022
6.460
6.990
6.290
6.760
281,222
+0.16(+2.42%)
Jan 24, 2022
6.020
6.890
5.890
6.600
671,865
+0.43(+6.97%)
Jan 21, 2022
5.910
6.360
5.910
6.170
348,656
+0.16(+2.66%)
Jan 20, 2022
6.320
6.420
6.000
6.010
236,951
-0.25(-3.99%)
Jan 19, 2022
6.170
6.400
6.050
6.260
321,412
+0.14(+2.29%)
Jan 18, 2022
6.160
6.280
5.980
6.120
450,714
-0.16(-2.55%)
Jan 14, 2022
6.280
0
-0.07(-1.10%)
Jan 13, 2022
6.560
6.575
6.245
6.350
235,559
-0.14(-2.16%)
Jan 12, 2022
6.760
6.850
6.470
6.490
214,517
-0.28(-4.14%)
Jan 11, 2022
6.790
7.020
6.670
6.770
136,803
+0.01(+0.15%)
Jan 10, 2022
6.900
6.920
6.540
6.760
987,728
-0.25(-3.57%)
Jan 07, 2022
7.720
7.790
7.000
7.010
246,773
-0.62(-8.13%)
Jan 06, 2022
7.680
7.840
7.400
7.630
195,659
-0.15(-1.93%)
Jan 05, 2022
8.050
8.190
7.750
7.780
162,260
-0.31(-3.83%)
Jan 04, 2022
8.400
8.570
7.980
8.090
191,269
-0.45(-5.27%)
Jan 03, 2022
8.430
8.620
8.020
8.540
150,194
+0.19(+2.28%)
Dec 31, 2021
8.100
8.360
8.050
8.350
313,125
+0.24(+2.96%)
Dec 30, 2021
8.050
8.400
7.201
8.110
147,856
-0.07(-0.86%)
Dec 29, 2021
8.340
8.420
7.960
8.180
168,741
-0.13(-1.56%)
Dec 28, 2021
8.300
8.760
8.260
8.310
179,562
-0.19(-2.24%)
Dec 27, 2021
8.380
8.570
8.080
8.500
324,370
+0.12(+1.43%)
Dec 23, 2021
8.130
8.420
8.075
8.380
181,559
+0.26(+3.20%)
Dec 22, 2021
8.330
8.340
7.823
8.120
254,462
-0.42(-4.92%)
Dec 21, 2021
7.520
8.630
7.455
8.540
528,400
+0.87(+11.34%)
Dec 20, 2021
7.460
7.900
7.210
7.670
498,507
+0.06(+0.79%)
Dec 17, 2021
7.090
7.820
7.010
7.610
642,785
+0.50(+7.03%)
Dec 16, 2021
7.480
7.570
6.940
7.110
351,248
-0.37(-4.95%)
Dec 15, 2021
7.150
7.500
6.865
7.480
315,503
+0.36(+5.06%)
Dec 14, 2021
7.060
7.395
6.830
7.120
261,720
+0.00(+0.00%)
Dec 13, 2021
7.140
7.250
7.020
7.120
189,207
-0.05(-0.70%)
Dec 10, 2021
7.450
7.530
7.100
7.170
274,671
-0.27(-3.63%)
Dec 09, 2021
7.570
7.740
7.410
7.440
248,922
-0.18(-2.36%)
Dec 08, 2021
7.590
7.690
7.390
7.620
239,850
+0.05(+0.66%)
Dec 07, 2021
7.370
7.730
7.270
7.570
384,487
+0.35(+4.85%)
Dec 06, 2021
7.140
7.450
6.960
7.220
337,468
+0.09(+1.26%)
Dec 03, 2021
7.640
7.640
7.110
7.130
349,798
-0.48(-6.31%)
Dec 02, 2021
7.470
7.700
7.430
7.610
466,876
+0.12(+1.60%)
Dec 01, 2021
7.850
8.070
7.470
7.490
408,150
-0.18(-2.35%)
Nov 30, 2021
7.810
8.180
7.400
7.670
1,764,509
-0.21(-2.66%)
Nov 29, 2021
8.270
8.270
7.770
7.880
325,256
-0.25(-3.08%)
Nov 26, 2021
7.970
8.220
7.740
8.130
180,566
+0.00(+0.00%)
Nov 24, 2021
8.200
8.240
8.030
8.130
269,852
-0.11(-1.33%)
Nov 23, 2021
8.210
8.275
7.840
8.240
397,566
-0.05(-0.60%)
Nov 22, 2021
8.340
8.640
7.930
8.290
610,010
-0.02(-0.24%)
Nov 19, 2021
8.180
8.620
8.180
8.310
642,857
+0.07(+0.85%)
Nov 18, 2021
8.280
8.630
8.200
8.240
400,535
-0.05(-0.60%)
Nov 17, 2021
8.880
9.020
8.240
8.290
426,125
-0.71(-7.89%)
Nov 16, 2021
8.710
9.182
8.613
9.000
438,157
+0.35(+4.05%)
Nov 15, 2021
8.750
9.100
8.550
8.650
314,464
-0.05(-0.57%)
Nov 12, 2021
8.840
8.930
8.300
8.700
2,694,128
-0.09(-1.02%)
Nov 11, 2021
8.980
9.000
8.670
8.790
326,456
-0.10(-1.12%)
Nov 10, 2021
8.860
8.890
401,647
-0.02(-0.22%)
Nov 09, 2021
8.920
9.090
8.880
8.910
296,038
-0.03(-0.34%)
Nov 08, 2021
9.220
9.340
8.910
8.940
906,248
-0.25(-2.72%)
Nov 05, 2021
9.670
9.670
9.040
9.190
383,893
-0.42(-4.37%)
Nov 04, 2021
9.160
9.810
8.710
9.610
246,402
-0.03(-0.31%)
Nov 03, 2021
9.000
9.730
8.980
9.640
557,028
+0.63(+6.99%)
Nov 02, 2021
8.990
9.160
8.950
9.010
680,980
-0.02(-0.22%)
Nov 01, 2021
8.900
9.230
8.925
9.030
350,938
+0.25(+2.85%)
Oct 29, 2021
8.470
8.790
8.780
194,716
+0.22(+2.57%)
Oct 28, 2021
8.760
9.000
8.400
8.560
1,004,213
-0.16(-1.83%)
Oct 27, 2021
8.830
8.860
8.660
8.720
197,941
-0.16(-1.80%)
Oct 26, 2021
9.100
8.880
384,095
-0.13(-1.44%)
Oct 25, 2021
9.010
9.050
8.910
9.010
133,501
+0.01(+0.11%)
Oct 22, 2021
9.060
9.120
8.780
9.000
187,976
-0.01(-0.11%)
Oct 21, 2021
8.760
9.100
8.760
9.010
139,262
+0.14(+1.58%)
Oct 20, 2021
8.365
8.960
8.365
8.870
217,885
+0.32(+3.74%)
Oct 19, 2021
8.950
9.060
8.530
8.550
253,559
-0.37(-4.15%)
Oct 18, 2021
8.350
9.090
8.140
8.920
716,397
+0.41(+4.82%)
Oct 15, 2021
8.800
8.850
8.510
8.510
290,399
-0.20(-2.30%)
Oct 14, 2021
8.270
8.770
8.270
8.710
240,668
+0.35(+4.19%)
Oct 13, 2021
8.200
8.390
8.110
8.360
244,702
+0.17(+2.08%)
Oct 12, 2021
8.100
8.450
8.040
8.190
847,565
+0.06(+0.74%)
Oct 11, 2021
7.590
8.300
7.590
8.130
359,019
+0.45(+5.86%)
Oct 08, 2021
7.830
7.830
7.620
7.680
169,979
-0.11(-1.41%)
Oct 07, 2021
7.690
7.860
7.570
7.790
159,565
+0.20(+2.64%)
Oct 06, 2021
7.340
7.630
7.340
7.590
365,938
+0.08(+1.07%)
Oct 05, 2021
7.440
7.740
7.330
7.510
319,113
+0.06(+0.81%)
Oct 04, 2021
7.440
7.630
7.280
7.450
183,379
-0.23(-2.99%)
Oct 01, 2021
7.430
7.780
7.266
7.680
265,305
+0.25(+3.36%)
Sep 30, 2021
7.310
7.880
7.290
7.430
447,249
+0.11(+1.50%)
Sep 29, 2021
8.000
8.010
7.270
7.320
300,001
-0.58(-7.34%)
Sep 28, 2021
7.980
8.080
7.700
7.900
428,727
-0.15(-1.86%)
Sep 27, 2021
8.200
8.500
7.947
8.050
397,475
-0.14(-1.71%)
Sep 24, 2021
8.600
8.700
8.170
8.190
362,853
-0.54(-6.19%)
Sep 23, 2021
8.550
8.900
8.210
8.730
527,602
+0.25(+2.95%)
Sep 22, 2021
7.860
8.620
7.820
8.480
654,673
+0.71(+9.14%)
Sep 21, 2021
7.640
7.850
7.490
7.770
538,952
+0.24(+3.19%)
Sep 20, 2021
7.580
7.820
7.440
7.530
666,830
-0.26(-3.34%)
Sep 17, 2021
7.790
7.910
7.350
7.790
1,484,382
-0.06(-0.76%)
Sep 16, 2021
7.640
7.880
7.100
7.850
1,771,467
+0.09(+1.16%)
Sep 15, 2021
7.310
7.820
7.070
7.760
942,013
+0.52(+7.18%)
Sep 14, 2021
7.080
7.440
7.060
7.240
1,125,564
+0.77(+11.90%)
Sep 13, 2021
6.400
6.630
6.270
6.470
168,890
+0.12(+1.89%)
Sep 10, 2021
6.650
6.650
6.350
6.350
194,576
-0.26(-3.86%)
Sep 09, 2021
6.520
6.750
6.480
6.605
228,485
+0.10(+1.46%)
Sep 08, 2021
6.390
6.690
6.390
6.510
719,360
+0.02(+0.31%)
Sep 07, 2021
6.550
6.720
6.480
6.490
267,875
-0.07(-1.07%)
Sep 03, 2021
6.410
6.610
6.340
6.560
274,428
+0.12(+1.86%)
Sep 02, 2021
6.620
6.640
6.240
6.440
227,086
-0.14(-2.13%)
Sep 01, 2021
6.240
6.600
6.198
6.580
317,901
+0.36(+5.79%)
Aug 31, 2021
6.480
6.670
6.130
6.220
293,484
-0.22(-3.42%)
Aug 30, 2021
6.400
6.495
6.280
6.440
366,089
+0.06(+0.94%)
Aug 27, 2021
6.140
6.520
6.066
6.380
531,567
+0.27(+4.42%)
Aug 26, 2021
6.140
6.340
6.050
6.110
724,262
-0.05(-0.81%)
Aug 25, 2021
6.000
6.210
5.930
6.160
344,285
+0.12(+1.99%)
Aug 24, 2021
5.960
6.150
5.830
6.040
626,497
+0.15(+2.55%)
Aug 23, 2021
5.250
5.907
5.240
5.890
700,608
+0.65(+12.40%)
Aug 20, 2021
5.200
5.320
5.200
5.240
370,040
+0.02(+0.38%)
Aug 19, 2021
5.330
5.410
5.170
5.220
539,083
-0.14(-2.61%)
Aug 18, 2021
5.260
5.520
5.210
5.360
255,922
+0.10(+1.90%)
Aug 17, 2021
5.190
5.480
5.130
5.260
366,805
+0.05(+0.96%)
Aug 16, 2021
5.200
5.315
5.110
5.210
346,358
-0.04(-0.76%)
Aug 13, 2021
5.320
5.370
5.220
5.250
195,199
-0.10(-1.87%)
Aug 12, 2021
5.430
5.430
5.200
5.350
341,369
-0.05(-0.93%)
Aug 11, 2021
5.270
5.425
5.190
5.400
225,993
+0.15(+2.86%)
Aug 10, 2021
5.375
5.375
5.200
5.250
265,516
-0.05(-0.94%)
Aug 09, 2021
5.290
5.410
5.190
5.300
410,468
+0.09(+1.73%)
Aug 06, 2021
5.180
5.293
5.135
5.210
236,113
+0.01(+0.19%)
Aug 05, 2021
5.420
5.500
5.160
5.200
266,219
+0.09(+1.76%)
Aug 04, 2021
5.190
5.420
5.080
5.110
188,676
-0.07(-1.35%)
Aug 03, 2021
5.250
5.250
5.050
5.180
138,348
-0.07(-1.33%)
Aug 02, 2021
5.100
5.315
5.030
5.250
187,833
+0.21(+4.17%)
Jul 30, 2021
5.230
5.279
5.030
5.040
221,741
-0.23(-4.36%)
Jul 29, 2021
5.410
5.530
5.230
5.270
181,257
-0.15(-2.77%)
Jul 28, 2021
5.190
5.510
5.120
5.420
257,556
+0.24(+4.63%)
Jul 27, 2021
5.280
5.310
5.080
5.180
232,132
-0.13(-2.45%)
Jul 26, 2021
5.350
5.500
5.270
5.310
205,981
-0.04(-0.75%)
Jul 23, 2021
5.450
5.470
5.240
5.350
155,233
-0.10(-1.83%)
Jul 22, 2021
5.680
5.680
5.360
5.450
267,718
-0.24(-4.22%)
Jul 21, 2021
5.650
5.710
5.510
5.690
345,067
+0.07(+1.25%)
Jul 20, 2021
5.420
5.640
5.390
5.620
396,724
+0.16(+2.93%)
Jul 19, 2021
5.400
5.510
5.320
5.460
233,778
-0.06(-1.09%)
Jul 16, 2021
5.630
5.740
5.500
5.520
183,387
-0.03(-0.54%)
Jul 15, 2021
5.680
5.750
5.450
5.550
373,921
-0.18(-3.14%)
Jul 14, 2021
5.930
6.020
5.700
5.730
353,915
-0.17(-2.88%)
Jul 13, 2021
6.230
6.230
5.870
5.900
294,465
-0.33(-5.30%)
Jul 12, 2021
6.110
6.340
6.020
6.230
290,386
+0.07(+1.14%)
Jul 09, 2021
6.080
6.280
5.980
6.160
534,222
+0.16(+2.67%)
Jul 08, 2021
5.850
6.080
5.780
6.000
417,533
+0.01(+0.17%)
Jul 07, 2021
6.360
6.430
5.940
5.990
480,711
-0.39(-6.11%)
Jul 06, 2021
6.490
6.575
6.350
6.380
255,264
-0.14(-2.15%)
Jul 02, 2021
6.610
6.655
6.400
6.520
336,567
-0.09(-1.36%)
Jul 01, 2021
6.800
6.900
6.530
6.610
374,607
-0.19(-2.79%)
Jun 30, 2021
6.550
6.860
6.490
6.800
588,475
+0.22(+3.34%)
Jun 29, 2021
7.000
7.065
6.570
6.580
733,933
-0.37(-5.32%)
Jun 28, 2021
7.510
7.530
6.950
6.950
953,011
-0.57(-7.58%)
Jun 25, 2021
7.280
7.710
7.250
7.520
2,625,741
+0.28(+3.87%)
Jun 24, 2021
7.390
7.560
7.130
7.240
753,806
-0.23(-3.08%)
Jun 23, 2021
7.510
7.670
7.270
7.470
355,462
+0.01(+0.13%)
Jun 22, 2021
7.790
7.830
7.320
7.460
391,344
-0.29(-3.74%)
Jun 21, 2021
7.290
7.850
7.170
7.750
497,229
+0.48(+6.60%)
Jun 18, 2021
7.400
7.570
7.255
7.270
598,068
-0.19(-2.55%)
Jun 17, 2021
7.420
7.580
7.160
7.460
520,154
+0.08(+1.08%)
Jun 16, 2021
7.550
7.750
7.315
7.380
726,936
-0.17(-2.25%)
Jun 15, 2021
7.710
8.450
7.060
7.550
4,460,597
+0.56(+8.01%)
Jun 14, 2021
7.160
7.383
6.940
6.990
638,528
-0.08(-1.13%)
Jun 11, 2021
7.090
7.150
6.780
7.070
495,434
-0.30(-4.07%)
Jun 10, 2021
7.450
7.540
7.300
7.370
254,442
-0.09(-1.21%)
Jun 09, 2021
7.620
7.720
7.400
7.460
364,123
-0.11(-1.45%)
Jun 08, 2021
7.610
7.650
7.310
7.570
335,893
+0.06(+0.80%)
Jun 07, 2021
7.760
7.760
7.470
7.510
446,134
-0.28(-3.59%)
Jun 04, 2021
7.960
8.090
7.740
7.790
218,611
-0.17(-2.14%)
Jun 03, 2021
7.890
8.010
7.570
7.960
235,647
+0.12(+1.53%)
Jun 02, 2021
7.900
8.090
7.510
7.840
201,500
-0.07(-0.88%)
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.