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
Safe & Green Holdings Corp
(NQ:
SGBX
)
2.930
+0.040 (+1.38%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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
3.980
4.099
3.830
3.830
24,381
-0.27(-6.59%)
May 30, 2024
3.990
4.150
3.905
4.100
13,775
+0.03(+0.74%)
May 29, 2024
4.150
4.220
4.010
4.070
59,208
-0.16(-3.78%)
May 28, 2024
4.410
4.500
4.021
4.230
81,469
-0.40(-8.64%)
May 24, 2024
4.460
4.800
4.440
4.630
83,840
+0.23(+5.23%)
May 23, 2024
4.700
4.817
4.361
4.400
76,978
-0.45(-9.28%)
May 22, 2024
4.770
5.100
4.740
4.850
47,872
-0.02(-0.41%)
May 21, 2024
5.060
5.115
4.610
4.870
159,170
-0.40(-7.59%)
May 20, 2024
5.100
5.550
4.950
5.270
191,390
+0.20(+3.94%)
May 17, 2024
4.010
5.900
3.966
5.070
2,024,061
+1.36(+36.66%)
May 16, 2024
3.800
3.983
3.679
3.710
136,876
-0.17(-4.38%)
May 15, 2024
3.790
3.920
3.660
3.880
145,531
+0.12(+3.19%)
May 14, 2024
4.460
4.493
3.670
3.760
295,467
-0.90(-19.31%)
May 13, 2024
4.940
5.030
4.435
4.660
304,405
-0.35(-6.99%)
May 10, 2024
4.950
5.900
4.800
5.010
4,981,271
+0.44(+9.63%)
May 09, 2024
5.250
5.398
4.410
4.570
793,422
-0.71(-13.45%)
May 08, 2024
4.660
5.360
4.570
5.280
701,482
+0.46(+9.54%)
May 07, 2024
4.420
5.120
4.320
4.820
724,236
-0.03(-0.62%)
May 06, 2024
4.270
5.380
3.850
4.850
2,860,364
-0.69(-12.45%)
May 03, 2024
3.880
9.300
3.720
5.540
92,176,288
+2.61(+89.08%)
May 02, 2024
2.800
3.950
2.580
2.930
16,431,641
+2.82(+2558.80%)
May 01, 2024
0.1112
0.1185
0.1005
0.1102
1,866,479
-0.00(-4.34%)
Apr 30, 2024
0.1268
0.1300
0.1094
0.1152
2,450,551
-0.03(-18.30%)
Apr 29, 2024
0.1400
0.1472
0.1253
0.1410
1,887,620
-0.01(-4.28%)
Apr 26, 2024
0.1972
0.1972
0.1350
0.1473
8,390,379
-0.07(-32.74%)
Apr 25, 2024
0.1900
0.3164
0.1900
0.2190
136,752,816
+0.07(+51.98%)
Apr 24, 2024
0.1500
0.1490
0.1400
0.1441
157,499
-0.00(-2.24%)
Apr 23, 2024
0.1620
0.1628
0.1441
0.1474
477,022
-0.00(-2.06%)
Apr 22, 2024
0.1600
0.1588
0.1441
0.1505
154,696
-0.00(-2.90%)
Apr 19, 2024
0.1588
0.1600
0.1510
0.1550
136,114
+0.00(+0.65%)
Apr 18, 2024
0.1530
0.1688
0.1412
0.1540
154,835
-0.00(-2.16%)
Apr 17, 2024
0.1700
0.1725
0.1520
0.1574
319,103
-0.02(-10.01%)
Apr 16, 2024
0.1755
0.1783
0.1595
0.1749
81,783
+0.00(+2.88%)
Apr 15, 2024
0.1739
0.1739
0.1607
0.1700
191,986
+0.01(+4.94%)
Apr 12, 2024
0.1760
0.1760
0.1575
0.1620
102,736
-0.01(-4.65%)
Apr 11, 2024
0.1790
0.1798
0.1610
0.1699
154,393
+0.00(+1.07%)
Apr 10, 2024
0.1800
0.1800
0.1645
0.1681
81,514
+0.00(+0.30%)
Apr 09, 2024
0.1730
0.1736
0.1650
0.1676
73,317
-0.00(-1.41%)
Apr 08, 2024
0.1783
0.1798
0.1667
0.1700
90,587
-0.00(-1.45%)
Apr 05, 2024
0.1730
0.1750
0.1670
0.1725
69,910
-0.00(-0.17%)
Apr 04, 2024
0.1688
0.1750
0.1636
0.1728
78,587
-0.00(-0.69%)
Apr 03, 2024
0.1846
0.1854
0.1600
0.1740
325,289
-0.01(-2.79%)
Apr 02, 2024
0.1900
0.1960
0.1616
0.1790
314,704
-0.01(-7.30%)
Apr 01, 2024
0.2000
0.2096
0.1880
0.1931
110,127
-0.01(-3.45%)
Mar 28, 2024
0.2058
0.2097
0.1961
0.2000
147,529
+0.00(+0.00%)
Mar 27, 2024
0.2136
0.2175
0.1817
0.2000
358,987
-0.00(-2.44%)
Mar 26, 2024
0.2060
0.2200
0.2050
0.2050
332,785
-0.00(-1.54%)
Mar 25, 2024
0.2240
0.2240
0.2050
0.2082
125,930
-0.01(-2.85%)
Mar 22, 2024
0.2160
0.2216
0.2055
0.2143
81,716
+0.00(+1.56%)
Mar 21, 2024
0.2257
0.2257
0.2020
0.2110
575,840
-0.01(-3.17%)
Mar 20, 2024
0.2096
0.2213
0.2043
0.2179
407,846
+0.01(+2.78%)
Mar 19, 2024
0.2200
0.2300
0.2100
0.2120
244,232
-0.01(-5.86%)
Mar 18, 2024
0.2300
0.2321
0.2150
0.2252
161,292
+0.00(+0.09%)
Mar 15, 2024
0.2199
0.2500
0.2130
0.2250
319,200
+0.01(+2.27%)
Mar 14, 2024
0.2310
0.2398
0.2012
0.2200
531,166
-0.01(-4.56%)
Mar 13, 2024
0.2635
0.2635
0.2160
0.2305
594,913
-0.05(-17.21%)
Mar 12, 2024
0.2500
0.2900
0.2300
0.2784
712,947
+0.02(+7.49%)
Mar 11, 2024
0.2675
0.3077
0.2540
0.2590
2,076,131
-0.02(-8.25%)
Mar 08, 2024
0.3189
0.4900
0.2800
0.2823
31,876,384
+0.02(+8.45%)
Mar 07, 2024
0.2600
0.2698
0.2561
0.2603
59,143
+0.00(+1.64%)
Mar 06, 2024
0.2763
0.2763
0.2520
0.2561
93,123
-0.01(-2.62%)
Mar 05, 2024
0.2931
0.3043
0.2630
0.2630
91,844
-0.02(-6.10%)
Mar 04, 2024
0.2810
0.3098
0.2799
0.2801
243,401
-0.00(-0.71%)
Mar 01, 2024
0.2900
0.3267
0.2812
0.2821
147,702
-0.01(-3.06%)
Feb 29, 2024
0.3023
0.3279
0.2845
0.2910
128,575
-0.02(-6.13%)
Feb 28, 2024
0.3490
0.3490
0.3015
0.3100
75,124
-0.01(-1.68%)
Feb 27, 2024
0.3312
0.3500
0.3111
0.3153
118,134
-0.03(-7.54%)
Feb 26, 2024
0.3254
0.4000
0.3100
0.3410
294,613
-0.01(-2.57%)
Feb 23, 2024
0.2820
0.3500
0.2731
0.3500
156,101
+0.07(+24.11%)
Feb 22, 2024
0.2913
0.2965
0.2739
0.2820
76,078
-0.02(-5.05%)
Feb 21, 2024
0.2901
0.3000
0.2735
0.2970
130,770
-0.00(-1.00%)
Feb 20, 2024
0.3068
0.3199
0.2906
0.3000
98,729
-0.02(-6.22%)
Feb 16, 2024
0.3400
0.3400
0.3067
0.3199
90,203
-0.02(-7.17%)
Feb 15, 2024
0.3213
0.3500
0.3213
0.3446
52,608
+0.01(+4.17%)
Feb 14, 2024
0.3231
0.3444
0.3220
0.3308
39,546
-0.01(-2.68%)
Feb 13, 2024
0.3100
0.3449
0.3007
0.3399
92,023
+0.01(+4.62%)
Feb 12, 2024
0.3050
0.3500
0.3045
0.3249
110,131
+0.01(+2.49%)
Feb 09, 2024
0.2900
0.3186
0.2900
0.3170
88,791
+0.03(+9.27%)
Feb 08, 2024
0.3000
0.3352
0.2900
0.2901
91,894
-0.04(-12.88%)
Feb 07, 2024
0.3016
0.3330
0.2600
0.3330
404,277
+0.01(+3.45%)
Feb 06, 2024
0.3473
0.3550
0.3200
0.3219
78,503
-0.04(-10.08%)
Feb 05, 2024
0.3500
0.3800
0.3380
0.3580
143,144
-0.02(-4.81%)
Feb 02, 2024
0.3891
0.3982
0.3700
0.3761
33,725
-0.02(-4.71%)
Feb 01, 2024
0.3849
0.4279
0.3753
0.3947
47,627
+0.01(+3.92%)
Jan 31, 2024
0.3650
0.3849
0.3600
0.3798
59,918
+0.00(+0.53%)
Jan 30, 2024
0.3650
0.3780
0.3601
0.3778
17,148
-0.00(-0.05%)
Jan 29, 2024
0.3900
0.3900
0.3601
0.3780
124,339
-0.02(-5.59%)
Jan 26, 2024
0.4165
0.4200
0.3900
0.4004
106,149
-0.02(-3.87%)
Jan 25, 2024
0.4300
0.4387
0.4000
0.4165
84,614
-0.00(-0.10%)
Jan 24, 2024
0.4100
0.4500
0.4000
0.4169
155,067
-0.01(-2.41%)
Jan 23, 2024
0.4158
0.4455
0.3900
0.4272
106,065
+0.00(+1.14%)
Jan 22, 2024
0.3914
0.4501
0.3860
0.4224
690,900
+0.03(+8.31%)
Jan 19, 2024
0.3900
0.4200
0.3800
0.3900
49,583
+0.00(+0.00%)
Jan 18, 2024
0.4400
0.4600
0.3900
0.3900
147,577
-0.06(-13.14%)
Jan 17, 2024
0.4480
0.4700
0.4077
0.4490
234,701
-0.04(-8.37%)
Jan 16, 2024
0.4300
0.4950
0.4000
0.4900
1,125,732
+0.03(+7.69%)
Jan 12, 2024
0.4600
0.4653
0.4320
0.4550
144,627
-0.02(-4.01%)
Jan 11, 2024
0.4800
0.5199
0.4301
0.4740
1,095,677
+0.03(+7.73%)
Jan 10, 2024
0.4400
0.4550
0.4300
0.4400
36,006
-0.01(-2.22%)
Jan 09, 2024
0.4800
0.4793
0.4400
0.4500
50,866
-0.01(-2.17%)
Jan 08, 2024
0.4286
0.4600
0.4286
0.4600
72,000
+0.02(+4.10%)
Jan 05, 2024
0.4800
0.4800
0.4400
0.4419
965,384
-0.02(-4.35%)
Jan 04, 2024
0.4490
0.4696
0.4490
0.4620
41,609
-0.01(-1.49%)
Jan 03, 2024
0.4600
0.4700
0.4411
0.4690
70,771
-0.00(-0.40%)
Jan 02, 2024
0.4700
0.4999
0.4500
0.4709
70,388
+0.00(+0.02%)
Dec 29, 2023
0.5100
0.5100
0.4513
0.4708
90,323
-0.01(-2.91%)
Dec 28, 2023
0.4720
0.5000
0.4490
0.4849
135,871
+0.03(+7.71%)
Dec 27, 2023
0.4692
0.4700
0.4402
0.4502
122,029
-0.01(-1.81%)
Dec 26, 2023
0.4680
0.4800
0.4311
0.4585
184,311
-0.01(-2.03%)
Dec 22, 2023
0.4350
0.4698
0.4350
0.4680
85,317
+0.03(+5.91%)
Dec 21, 2023
0.4910
0.4910
0.4419
0.4419
84,243
-0.03(-5.98%)
Dec 20, 2023
0.4800
0.4806
0.4419
0.4700
89,008
+0.01(+3.16%)
Dec 19, 2023
0.5370
0.5420
0.4556
0.4556
401,110
-0.09(-17.15%)
Dec 18, 2023
0.5200
0.5700
0.5200
0.5499
737,609
+0.04(+7.19%)
Dec 15, 2023
0.5347
0.5370
0.5000
0.5130
108,473
-0.02(-3.21%)
Dec 14, 2023
0.4900
0.5300
0.4641
0.5300
286,943
+0.05(+10.42%)
Dec 13, 2023
0.4700
0.4990
0.4561
0.4800
52,940
+0.00(+0.21%)
Dec 12, 2023
0.4737
0.5170
0.4300
0.4790
216,471
+0.02(+4.13%)
Dec 11, 2023
0.4600
0.4950
0.4500
0.4600
142,523
-0.01(-2.54%)
Dec 08, 2023
0.4700
0.5019
0.4510
0.4720
2,103,634
-0.01(-1.58%)
Dec 07, 2023
0.4901
0.5225
0.4601
0.4796
193,751
+0.02(+3.72%)
Dec 06, 2023
0.4600
0.5000
0.4560
0.4624
139,467
-0.04(-7.70%)
Dec 05, 2023
0.5500
0.5500
0.4900
0.5010
102,896
-0.04(-8.17%)
Dec 04, 2023
0.5684
0.7200
0.5400
0.5456
455,120
-0.03(-5.91%)
Dec 01, 2023
0.5400
0.5825
0.5205
0.5799
199,004
+0.01(+2.47%)
Nov 30, 2023
0.6400
0.6500
0.5503
0.5659
493,726
-0.08(-11.87%)
Nov 29, 2023
0.6300
0.6500
0.6050
0.6421
505,002
+0.01(+1.36%)
Nov 28, 2023
0.6500
0.6700
0.6200
0.6335
680,290
-0.04(-6.15%)
Nov 27, 2023
0.7092
0.7200
0.6741
0.6750
477,314
-0.04(-6.25%)
Nov 24, 2023
0.7244
0.7690
0.7000
0.7200
786,520
-0.04(-5.26%)
Nov 22, 2023
0.7800
0.8185
0.7012
0.7600
904,973
-0.04(-5.00%)
Nov 21, 2023
0.8290
1.010
0.7583
0.8000
8,164,027
-0.05(-5.82%)
Nov 20, 2023
0.6897
0.8931
0.6600
0.8494
4,332,561
+0.07(+8.90%)
Nov 17, 2023
0.8591
0.9500
0.6040
0.7800
27,201,828
+0.05(+6.73%)
Nov 16, 2023
0.4000
1.350
0.3601
0.7308
40,855,460
+0.33(+82.02%)
Nov 15, 2023
0.4100
0.4300
0.4000
0.4015
32,165
-0.01(-2.07%)
Nov 14, 2023
0.4100
0.4585
0.4050
0.4100
78,339
-0.01(-3.03%)
Nov 13, 2023
0.4400
0.4800
0.4200
0.4228
47,926
-0.00(-0.28%)
Nov 10, 2023
0.4240
0.4800
0.4240
0.4240
156,411
+0.00(+0.95%)
Nov 09, 2023
0.4580
0.4599
0.4200
0.4200
32,502
-0.03(-6.04%)
Nov 08, 2023
0.4400
0.4499
0.4200
0.4470
38,579
-0.00(-0.67%)
Nov 07, 2023
0.4200
0.4601
0.3900
0.4500
27,742
+0.02(+3.45%)
Nov 06, 2023
0.3768
0.4549
0.3760
0.4350
80,311
+0.04(+11.25%)
Nov 03, 2023
0.3999
0.3999
0.3780
0.3910
21,090
+0.01(+2.62%)
Nov 02, 2023
0.3400
0.3959
0.3400
0.3810
109,499
+0.01(+3.00%)
Nov 01, 2023
0.3700
0.3700
0.3450
0.3699
20,304
+0.02(+5.06%)
Oct 31, 2023
0.3938
0.3938
0.3521
0.3521
60,329
+0.00(+0.00%)
Oct 30, 2023
0.3900
0.3900
0.3415
0.3521
178,840
-0.04(-9.72%)
Oct 27, 2023
0.3800
0.3999
0.3500
0.3900
76,101
-0.01(-2.50%)
Oct 26, 2023
0.3878
0.4000
0.3702
0.4000
36,768
+0.00(+0.00%)
Oct 25, 2023
0.4000
0.4297
0.3832
0.4000
30,647
+0.00(+0.00%)
Oct 24, 2023
0.3834
0.4165
0.3401
0.4000
114,566
+0.00(+1.19%)
Oct 23, 2023
0.4326
0.4450
0.3228
0.3953
265,858
-0.03(-6.37%)
Oct 20, 2023
0.4310
0.4737
0.4220
0.4222
41,168
-0.02(-5.59%)
Oct 19, 2023
0.4600
0.4730
0.4301
0.4472
14,151
-0.01(-2.78%)
Oct 18, 2023
0.4815
0.5000
0.4213
0.4600
95,933
-0.02(-4.23%)
Oct 17, 2023
0.4800
0.5107
0.4800
0.4803
67,793
-0.01(-2.18%)
Oct 16, 2023
0.5012
0.5400
0.4910
0.4910
108,596
-0.02(-3.76%)
Oct 13, 2023
0.5055
0.5200
0.5012
0.5102
31,577
-0.02(-3.97%)
Oct 12, 2023
0.5700
0.5700
0.5005
0.5313
107,221
-0.03(-5.29%)
Oct 11, 2023
0.5500
0.5997
0.5500
0.5610
66,320
-0.03(-4.75%)
Oct 10, 2023
0.5341
0.6118
0.5341
0.5890
256,165
+0.08(+15.49%)
Oct 09, 2023
0.4559
0.5400
0.4559
0.5100
43,879
+0.04(+8.51%)
Oct 06, 2023
0.4700
0.5016
0.4340
0.4700
169,664
+0.02(+4.44%)
Oct 05, 2023
0.4244
0.4800
0.4244
0.4500
134,908
+0.02(+4.41%)
Oct 04, 2023
0.4500
0.4699
0.4000
0.4310
204,292
-0.03(-7.31%)
Oct 03, 2023
0.5300
0.5611
0.4311
0.4650
237,156
-0.08(-13.89%)
Oct 02, 2023
0.5500
0.5999
0.5200
0.5400
155,920
-0.06(-10.00%)
Sep 29, 2023
0.6037
0.6123
0.5011
0.6000
321,508
+0.00(+0.00%)
Sep 28, 2023
0.5300
0.6272
0.4701
0.6000
791,186
+0.15(+33.31%)
Sep 27, 2023
0.4219
0.4551
0.4032
0.4501
500,109
+0.01(+3.23%)
Sep 26, 2023
0.4688
0.4923
0.4219
0.4360
959,427
-0.08(-15.45%)
Sep 25, 2023
0.5438
0.6001
0.5070
0.5157
1,834,085
-0.15(-21.99%)
Sep 22, 2023
0.8345
0.9236
0.6329
0.6610
3,375,474
-0.19(-22.10%)
Sep 21, 2023
0.7736
1.022
0.7548
0.8486
17,625,318
+0.11(+14.56%)
Sep 20, 2023
0.6985
0.7501
0.6853
0.7407
81,314
+0.04(+6.04%)
Sep 19, 2023
0.6657
0.7454
0.6142
0.6985
265,709
+0.05(+7.19%)
Sep 18, 2023
0.7173
0.7173
0.6517
0.6517
20,436
-0.06(-8.55%)
Sep 15, 2023
0.5954
0.7267
0.5767
0.7126
161,662
+0.10(+16.92%)
Sep 14, 2023
0.6068
0.6516
0.6068
0.6095
31,395
-0.01(-1.52%)
Sep 13, 2023
0.6751
0.6751
0.6095
0.6188
57,527
-0.04(-5.71%)
Sep 12, 2023
0.6939
0.6939
0.6517
0.6564
65,745
-0.05(-7.59%)
Sep 11, 2023
0.7501
0.7501
0.6329
0.7103
91,876
-0.03(-4.11%)
Sep 08, 2023
0.7079
0.8148
0.7032
0.7407
519,413
+0.04(+5.33%)
Sep 07, 2023
0.6751
0.7032
0.6423
0.7032
94,675
+0.02(+3.45%)
Sep 06, 2023
0.6423
0.6840
0.6423
0.6798
84,665
+0.02(+2.84%)
Sep 05, 2023
0.6376
0.6610
0.6329
0.6610
35,339
+0.03(+4.44%)
Sep 01, 2023
0.6329
0.6559
0.6282
0.6329
56,567
+0.01(+1.50%)
Aug 31, 2023
0.6095
0.6844
0.6095
0.6235
206,489
+0.02(+3.91%)
Aug 30, 2023
0.5860
0.6095
0.5813
0.6001
33,663
+0.01(+2.40%)
Aug 29, 2023
0.5907
0.6095
0.5721
0.5860
81,760
+0.00(+0.00%)
Aug 28, 2023
0.5907
0.6001
0.5626
0.5860
70,772
+0.00(+0.00%)
Aug 25, 2023
0.5907
0.5907
0.5813
0.5860
15,212
+0.00(+0.00%)
Aug 24, 2023
0.5579
0.6001
0.5410
0.5860
100,018
-0.01(-2.34%)
Aug 23, 2023
0.5860
0.6142
0.5485
0.6001
35,621
+0.02(+4.07%)
Aug 22, 2023
0.6188
0.6282
0.5720
0.5767
53,073
-0.02(-3.15%)
Aug 21, 2023
0.5391
0.6376
0.5391
0.5954
398,510
+0.07(+12.39%)
Aug 18, 2023
0.5391
0.5438
0.5162
0.5298
80,382
+0.00(+0.14%)
Aug 17, 2023
0.5251
0.5298
0.5162
0.5290
29,714
+0.01(+2.58%)
Aug 16, 2023
0.5251
0.5440
0.5110
0.5157
178,619
-0.00(-0.90%)
Aug 15, 2023
0.5063
0.5485
0.5063
0.5204
85,721
-0.01(-1.33%)
Aug 14, 2023
0.5532
0.5532
0.5110
0.5274
51,912
-0.01(-1.84%)
Aug 11, 2023
0.5204
0.5438
0.5204
0.5373
62,961
-0.00(-0.34%)
Aug 10, 2023
0.5626
0.5626
0.5110
0.5391
38,302
-0.01(-1.71%)
Aug 09, 2023
0.5251
0.5497
0.5251
0.5485
54,903
+0.02(+4.46%)
Aug 08, 2023
0.5157
0.5391
0.5110
0.5251
78,355
-0.00(-0.88%)
Aug 07, 2023
0.5204
0.5485
0.5204
0.5298
32,745
-0.01(-2.58%)
Aug 04, 2023
0.5236
0.5438
0.5157
0.5438
42,632
+0.01(+1.75%)
Aug 03, 2023
0.5391
0.5720
0.5204
0.5345
51,674
-0.02(-3.39%)
Aug 02, 2023
0.5626
0.6845
0.5298
0.5532
340,204
-0.01(-1.67%)
Aug 01, 2023
0.5720
0.6048
0.5626
0.5626
36,235
-0.03(-4.76%)
Jul 31, 2023
0.5767
0.6048
0.5626
0.5907
35,469
+0.03(+5.88%)
Jul 28, 2023
0.5298
0.5626
0.5229
0.5579
31,308
+0.03(+5.78%)
Jul 27, 2023
0.5251
0.5391
0.5204
0.5274
32,003
-0.01(-2.17%)
Jul 26, 2023
0.5673
0.5954
0.4923
0.5391
161,071
-0.04(-7.26%)
Jul 25, 2023
0.5532
0.5884
0.5483
0.5813
46,631
+0.01(+2.48%)
Jul 24, 2023
0.5907
0.6095
0.5485
0.5673
133,954
-0.05(-8.33%)
Jul 21, 2023
0.6235
0.6329
0.6095
0.6188
49,999
-0.01(-2.22%)
Jul 20, 2023
0.6235
0.6376
0.5860
0.6329
66,169
+0.02(+3.84%)
Jul 19, 2023
0.5767
0.6095
0.5767
0.6095
63,320
+0.01(+2.36%)
Jul 18, 2023
0.6282
0.6329
0.5767
0.5954
162,707
-0.02(-3.79%)
Jul 17, 2023
0.5720
0.6376
0.5673
0.6188
190,585
+0.05(+9.09%)
Jul 14, 2023
0.5626
0.5720
0.5438
0.5673
62,938
-0.00(-0.82%)
Jul 13, 2023
0.5626
0.5813
0.5251
0.5720
122,737
+0.01(+2.52%)
Jul 12, 2023
0.5157
0.5719
0.5016
0.5579
344,545
+0.06(+11.03%)
Jul 11, 2023
0.4923
0.5153
0.4829
0.5025
98,487
+0.01(+3.06%)
Jul 10, 2023
0.4876
0.4970
0.4736
0.4876
43,312
-0.01(-1.89%)
Jul 07, 2023
0.5016
0.5016
0.4682
0.4970
55,705
+0.02(+3.92%)
Jul 06, 2023
0.4487
0.4829
0.4370
0.4782
79,607
+0.04(+8.81%)
Jul 05, 2023
0.4454
0.4563
0.4267
0.4395
42,295
+0.00(+0.51%)
Jul 03, 2023
0.4548
0.4548
0.4267
0.4372
10,517
-0.01(-1.83%)
Jun 30, 2023
0.4512
0.4570
0.4266
0.4454
28,552
+0.00(+0.01%)
Jun 29, 2023
0.4051
0.4654
0.4051
0.4453
63,102
+0.04(+9.94%)
Jun 28, 2023
0.4126
0.4444
0.4051
0.4051
16,658
-0.02(-4.13%)
Jun 27, 2023
0.4407
0.4444
0.4082
0.4225
78,916
-0.01(-2.04%)
Jun 26, 2023
0.4360
0.4360
0.4079
0.4313
30,975
+0.03(+8.24%)
Jun 23, 2023
0.4266
0.4269
0.3985
0.3985
69,386
-0.03(-7.39%)
Jun 22, 2023
0.4173
0.4435
0.4173
0.4303
21,681
+0.00(+0.86%)
Jun 21, 2023
0.4454
0.4454
0.4150
0.4266
82,278
-0.03(-6.19%)
Jun 20, 2023
0.4548
0.4923
0.4290
0.4548
126,105
-0.00(-1.02%)
Jun 16, 2023
0.4575
0.4923
0.4478
0.4594
150,099
-0.03(-5.77%)
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.