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
Tian Ruixiang Holdings Ltd Cl A
(NQ:
TIRX
)
2.330
-0.090 (-3.72%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 17, 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
2.870
2.890
2.590
2.600
219,428
-0.32(-10.96%)
May 30, 2024
3.310
3.490
2.720
2.920
694,559
-0.37(-11.25%)
May 29, 2024
2.840
3.350
2.770
3.290
716,407
+0.18(+5.79%)
May 28, 2024
3.040
3.290
2.990
3.110
314,984
-0.07(-2.20%)
May 24, 2024
3.390
3.830
2.720
3.180
12,697,587
+0.49(+18.22%)
May 23, 2024
2.980
3.080
2.630
2.690
147,523
-0.30(-10.03%)
May 22, 2024
3.080
3.390
2.990
2.990
175,453
-0.22(-6.85%)
May 21, 2024
3.080
3.390
2.870
3.210
515,812
+0.03(+0.94%)
May 20, 2024
3.030
3.580
2.930
3.180
662,189
+0.26(+8.90%)
May 17, 2024
2.760
3.150
2.720
2.920
321,716
+0.14(+5.04%)
May 16, 2024
3.270
3.425
2.540
2.780
329,676
-0.70(-20.11%)
May 15, 2024
3.050
3.770
2.820
3.480
892,561
+0.29(+9.09%)
May 14, 2024
3.700
4.250
2.840
3.190
1,054,190
+2.56(+402.44%)
May 13, 2024
0.6400
0.6691
0.5805
0.6349
1,333,264
+0.07(+13.37%)
May 10, 2024
0.5100
0.5739
0.4969
0.5600
461,884
+0.06(+11.13%)
May 09, 2024
0.4970
0.5197
0.4800
0.5039
184,661
+0.00(+0.64%)
May 08, 2024
0.4900
0.5100
0.4900
0.5007
95,481
+0.01(+1.52%)
May 07, 2024
0.5120
0.5130
0.4900
0.4932
135,151
-0.02(-3.29%)
May 06, 2024
0.5068
0.5290
0.5000
0.5100
58,654
-0.01(-1.54%)
May 03, 2024
0.5287
0.5398
0.5000
0.5180
186,467
-0.01(-2.30%)
May 02, 2024
0.5400
0.5488
0.5010
0.5302
169,316
+0.01(+2.71%)
May 01, 2024
0.5480
0.5480
0.5105
0.5162
72,379
-0.01(-2.60%)
Apr 30, 2024
0.5400
0.5413
0.5100
0.5300
72,750
-0.01(-1.92%)
Apr 29, 2024
0.4990
0.5648
0.4924
0.5404
323,227
+0.04(+8.06%)
Apr 26, 2024
0.4721
0.5115
0.4721
0.5001
210,677
+0.03(+5.95%)
Apr 25, 2024
0.5000
0.5174
0.4700
0.4720
335,628
-0.03(-5.60%)
Apr 24, 2024
0.4800
0.5329
0.4650
0.5000
258,005
-0.01(-1.96%)
Apr 23, 2024
0.6029
0.6400
0.4553
0.5100
998,312
-0.18(-26.09%)
Apr 22, 2024
0.6400
0.7110
0.6142
0.6900
611,191
-0.06(-8.00%)
Apr 19, 2024
0.7000
0.7500
0.6060
0.7500
2,162,190
-0.05(-6.25%)
Apr 18, 2024
1.470
1.480
0.7000
0.8000
58,638,592
+0.32(+65.02%)
Apr 17, 2024
0.4600
0.4883
0.4300
0.4848
10,700,224
+0.03(+7.49%)
Apr 16, 2024
0.4403
0.4707
0.4300
0.4510
51,525
-0.02(-4.21%)
Apr 15, 2024
0.4994
0.5100
0.4708
0.4708
69,187
-0.03(-6.57%)
Apr 12, 2024
0.4594
0.5278
0.4567
0.5039
56,653
+0.03(+5.86%)
Apr 11, 2024
0.4700
0.5000
0.4718
0.4760
38,247
-0.05(-9.81%)
Apr 10, 2024
0.4900
0.5300
0.4810
0.5278
175,890
+0.04(+8.11%)
Apr 09, 2024
0.4400
0.5040
0.4400
0.4882
184,686
+0.03(+7.46%)
Apr 08, 2024
0.4400
0.4734
0.4340
0.4543
119,526
+0.00(+1.02%)
Apr 05, 2024
0.4480
0.4499
0.4354
0.4497
44,761
+0.00(+0.16%)
Apr 04, 2024
0.4177
0.4491
0.4114
0.4490
52,970
+0.02(+4.42%)
Apr 03, 2024
0.4490
0.4490
0.4102
0.4300
25,669
-0.02(-3.85%)
Apr 02, 2024
0.4490
0.4490
0.4225
0.4472
31,989
+0.02(+3.95%)
Apr 01, 2024
0.4600
0.4700
0.4110
0.4302
31,959
+0.00(+0.05%)
Mar 28, 2024
0.4300
0.4704
0.4300
0.4300
26,645
-0.03(-5.70%)
Mar 27, 2024
0.4304
0.4705
0.4204
0.4560
44,032
+0.01(+1.56%)
Mar 26, 2024
0.5000
0.5089
0.4006
0.4490
259,399
-0.05(-10.31%)
Mar 25, 2024
0.5300
0.5301
0.5005
0.5006
5,728
-0.01(-1.36%)
Mar 22, 2024
0.5200
0.5301
0.5075
0.5075
25,075
-0.01(-1.26%)
Mar 21, 2024
0.5271
0.5410
0.5133
0.5140
15,740
+0.00(+0.57%)
Mar 20, 2024
0.5106
0.5275
0.5106
0.5111
13,292
+0.00(+0.12%)
Mar 19, 2024
0.5117
0.5495
0.5100
0.5105
35,518
-0.02(-3.68%)
Mar 18, 2024
0.5500
0.5500
0.5100
0.5300
34,069
-0.00(-0.79%)
Mar 15, 2024
0.5331
0.5540
0.5170
0.5342
19,596
+0.01(+2.34%)
Mar 14, 2024
0.5401
0.5586
0.5168
0.5220
45,611
-0.02(-3.33%)
Mar 13, 2024
0.5598
0.5700
0.5310
0.5400
37,625
-0.02(-4.09%)
Mar 12, 2024
0.5600
0.5998
0.5500
0.5630
28,136
+0.00(+0.43%)
Mar 11, 2024
0.5610
0.5900
0.5500
0.5606
35,967
+0.02(+3.58%)
Mar 08, 2024
0.5600
0.6000
0.5412
0.5412
84,638
-0.02(-4.16%)
Mar 07, 2024
0.5500
0.5799
0.5300
0.5647
168,749
+0.03(+6.53%)
Mar 06, 2024
0.5430
0.5430
0.5200
0.5301
44,164
+0.02(+3.58%)
Mar 05, 2024
0.5526
0.5526
0.5103
0.5118
80,903
-0.02(-3.45%)
Mar 04, 2024
0.5500
0.5727
0.5300
0.5301
45,036
-0.00(-0.30%)
Mar 01, 2024
0.5450
0.5700
0.5300
0.5317
73,786
-0.03(-4.83%)
Feb 29, 2024
0.5569
0.5649
0.5390
0.5587
56,849
+0.00(+0.34%)
Feb 28, 2024
0.5500
0.5850
0.5310
0.5568
39,231
+0.01(+1.24%)
Feb 27, 2024
0.5501
0.5650
0.5300
0.5500
72,456
+0.01(+1.85%)
Feb 26, 2024
0.5600
0.5650
0.5400
0.5400
70,315
-0.00(-0.24%)
Feb 23, 2024
0.5635
0.5888
0.5400
0.5413
91,110
-0.05(-8.10%)
Feb 22, 2024
0.5800
0.5900
0.5602
0.5890
59,077
-0.01(-1.17%)
Feb 21, 2024
0.6160
0.6198
0.5750
0.5960
182,419
-0.05(-8.21%)
Feb 20, 2024
0.6700
0.7340
0.6000
0.6493
436,245
-0.20(-23.61%)
Feb 16, 2024
0.6900
0.9080
0.5700
0.8500
7,864,125
+0.25(+41.90%)
Feb 15, 2024
0.5900
0.6260
0.5314
0.5990
370,545
-0.02(-3.96%)
Feb 14, 2024
0.6208
0.6500
0.5315
0.6237
2,512,580
+0.09(+17.68%)
Feb 13, 2024
0.5800
0.5801
0.5300
0.5300
25,942
-0.04(-6.90%)
Feb 12, 2024
0.5780
0.5780
0.5287
0.5693
37,859
-0.06(-8.91%)
Feb 09, 2024
0.5800
0.6300
0.5800
0.6250
51,927
+0.00(+0.30%)
Feb 08, 2024
0.6000
0.6500
0.5250
0.6231
291,367
+0.07(+13.31%)
Feb 07, 2024
0.5300
0.5500
0.5151
0.5499
161,799
+0.03(+4.76%)
Feb 06, 2024
0.5195
0.5284
0.5115
0.5249
14,891
+0.00(+0.36%)
Feb 05, 2024
0.5386
0.5386
0.5205
0.5230
20,303
-0.03(-5.20%)
Feb 02, 2024
0.5695
0.5695
0.5115
0.5517
18,617
-0.01(-2.35%)
Feb 01, 2024
0.5730
0.5730
0.5300
0.5650
21,544
+0.02(+4.63%)
Jan 31, 2024
0.5799
0.5799
0.5400
0.5400
25,719
-0.04(-6.85%)
Jan 30, 2024
0.5800
0.5800
0.5474
0.5797
7,341
+0.03(+5.21%)
Jan 29, 2024
0.5600
0.5800
0.5400
0.5510
20,646
+0.00(+0.79%)
Jan 26, 2024
0.5390
0.5467
0.5390
0.5467
4,626
+0.01(+2.47%)
Jan 25, 2024
0.5600
0.5600
0.5335
0.5335
7,949
-0.01(-2.00%)
Jan 24, 2024
0.5600
0.5600
0.5217
0.5444
3,692
+0.02(+4.41%)
Jan 23, 2024
0.5536
0.5600
0.5120
0.5214
9,780
-0.02(-3.89%)
Jan 22, 2024
0.5485
0.5600
0.5100
0.5425
23,351
-0.01(-1.26%)
Jan 19, 2024
0.5600
0.5600
0.5101
0.5494
13,608
-0.01(-1.89%)
Jan 18, 2024
0.5861
0.5861
0.5415
0.5600
5,667
+0.00(+0.00%)
Jan 17, 2024
0.5688
0.5688
0.5415
0.5600
19,925
-0.02(-3.38%)
Jan 16, 2024
0.5790
0.5893
0.5500
0.5796
45,631
-0.02(-3.24%)
Jan 12, 2024
0.6000
0.6000
0.5572
0.5990
7,457
+0.02(+3.54%)
Jan 11, 2024
0.5795
0.5985
0.5600
0.5785
57,298
-0.00(-0.38%)
Jan 10, 2024
0.5540
0.5900
0.5540
0.5807
32,671
+0.01(+1.88%)
Jan 09, 2024
0.5972
0.5999
0.5544
0.5700
66,151
-0.03(-4.67%)
Jan 08, 2024
0.6300
0.6748
0.5400
0.5979
622,586
-0.03(-5.10%)
Jan 05, 2024
0.6594
0.6594
0.6220
0.6300
16,782
+0.00(+0.00%)
Jan 04, 2024
0.6650
0.6827
0.6015
0.6300
145,689
-0.05(-7.72%)
Jan 03, 2024
0.6970
0.6970
0.6301
0.6827
68,171
+0.03(+5.00%)
Jan 02, 2024
0.6398
0.7244
0.6398
0.6502
113,976
-0.04(-5.77%)
Dec 29, 2023
0.7851
0.7950
0.6510
0.6900
1,360,591
-0.06(-8.01%)
Dec 28, 2023
0.6600
0.9299
0.6300
0.7501
398,286
+0.12(+19.06%)
Dec 27, 2023
0.6984
0.6984
0.6000
0.6300
45,482
-0.05(-6.90%)
Dec 26, 2023
0.6900
0.7198
0.6500
0.6767
26,605
-0.02(-3.11%)
Dec 22, 2023
0.7200
0.7200
0.6500
0.6984
31,042
+0.04(+5.80%)
Dec 21, 2023
0.7200
0.7200
0.6515
0.6601
11,700
-0.04(-5.70%)
Dec 20, 2023
0.6700
0.7200
0.6600
0.7000
45,465
-0.02(-2.51%)
Dec 19, 2023
0.7100
0.7350
0.6701
0.7180
51,009
+0.04(+5.43%)
Dec 18, 2023
0.6810
0.7149
0.6800
0.6810
17,158
+0.00(+0.00%)
Dec 15, 2023
0.7290
0.7324
0.6800
0.6810
16,738
+0.00(+0.15%)
Dec 14, 2023
0.7000
0.7000
0.6800
0.6800
7,685
-0.00(-0.01%)
Dec 13, 2023
0.6815
0.7000
0.6500
0.6801
44,001
-0.02(-2.84%)
Dec 12, 2023
0.7395
0.7395
0.6816
0.7000
28,702
-0.04(-5.91%)
Dec 11, 2023
0.7000
0.7440
0.6800
0.7440
31,620
+0.04(+5.68%)
Dec 08, 2023
0.7498
0.7498
0.6860
0.7040
20,849
+0.00(+0.57%)
Dec 07, 2023
0.7480
0.7800
0.6933
0.7000
59,369
-0.04(-5.39%)
Dec 06, 2023
0.6930
0.7449
0.6920
0.7399
2,230
-0.01(-0.68%)
Dec 05, 2023
0.7100
0.7478
0.6900
0.7450
2,271
+0.01(+1.25%)
Dec 04, 2023
0.7500
0.7500
0.7000
0.7358
18,839
-0.01(-1.83%)
Dec 01, 2023
0.7499
0.7499
0.6970
0.7495
3,751
+0.00(+0.00%)
Nov 30, 2023
0.7305
0.7700
0.6905
0.7495
37,054
+0.01(+1.70%)
Nov 29, 2023
0.7159
0.7599
0.7039
0.7370
10,963
+0.01(+0.72%)
Nov 28, 2023
0.7397
0.7590
0.7020
0.7317
20,222
+0.02(+2.51%)
Nov 27, 2023
0.7100
0.7600
0.6799
0.7138
21,402
-0.02(-3.07%)
Nov 24, 2023
0.7397
0.7474
0.7000
0.7364
19,932
-0.00(-0.47%)
Nov 22, 2023
0.7000
0.7486
0.6700
0.7399
14,551
+0.01(+1.89%)
Nov 21, 2023
0.7000
0.7262
0.7000
0.7262
32,716
+0.01(+0.99%)
Nov 20, 2023
0.7500
0.7540
0.6489
0.7191
49,733
-0.01(-1.49%)
Nov 17, 2023
0.7452
0.7600
0.7073
0.7300
19,890
-0.01(-1.83%)
Nov 16, 2023
0.7620
0.7850
0.7000
0.7436
20,254
-0.03(-3.68%)
Nov 15, 2023
0.7600
0.7949
0.7400
0.7720
27,816
+0.05(+7.22%)
Nov 14, 2023
0.7200
0.7200
0.6501
0.7200
19,126
+0.04(+5.88%)
Nov 13, 2023
0.7000
0.7300
0.6500
0.6800
17,989
-0.04(-5.56%)
Nov 10, 2023
0.8000
0.8000
0.6500
0.7200
84,638
-0.04(-5.26%)
Nov 09, 2023
0.7900
0.8000
0.7400
0.7600
11,819
-0.03(-3.80%)
Nov 08, 2023
0.8199
0.8199
0.7500
0.7900
25,047
+0.01(+1.15%)
Nov 07, 2023
0.8390
0.8390
0.7440
0.7810
93,839
-0.06(-6.97%)
Nov 06, 2023
0.8660
0.8699
0.8023
0.8395
39,000
-0.03(-3.06%)
Nov 03, 2023
0.8600
0.8789
0.8084
0.8660
16,803
-0.01(-1.48%)
Nov 02, 2023
0.9000
0.9000
0.7912
0.8790
16,973
+0.06(+7.20%)
Nov 01, 2023
0.8900
0.8900
0.8199
0.8200
9,445
-0.06(-6.82%)
Oct 31, 2023
0.8500
0.8999
0.8330
0.8800
11,965
+0.01(+1.53%)
Oct 30, 2023
0.8300
0.9000
0.8300
0.8667
7,864
-0.01(-1.51%)
Oct 27, 2023
0.8400
0.8800
0.7812
0.8800
13,970
+0.04(+4.51%)
Oct 26, 2023
0.8400
0.8948
0.8383
0.8420
16,060
-0.04(-4.86%)
Oct 25, 2023
0.9026
0.9600
0.8592
0.8850
13,162
+0.01(+0.57%)
Oct 24, 2023
0.8600
0.9011
0.8500
0.8800
21,575
+0.02(+2.36%)
Oct 23, 2023
0.8599
0.9300
0.8597
0.8597
20,050
-0.02(-2.32%)
Oct 20, 2023
0.9206
0.9500
0.8600
0.8801
39,336
-0.04(-4.40%)
Oct 19, 2023
0.9400
0.9500
0.9000
0.9206
28,859
-0.04(-4.10%)
Oct 18, 2023
0.9500
1.000
0.9410
0.9600
25,817
-0.03(-3.03%)
Oct 17, 2023
1.060
1.060
0.9900
0.9900
36,603
-0.03(-2.94%)
Oct 16, 2023
0.9200
1.150
0.8500
1.020
205,863
+0.01(+0.99%)
Oct 13, 2023
0.8500
1.200
0.8400
1.010
611,398
-0.03(-3.35%)
Oct 12, 2023
0.8600
1.200
0.8600
1.045
1,642,314
+0.23(+27.89%)
Oct 11, 2023
0.8700
0.8650
0.7859
0.8171
219,493
-0.03(-3.87%)
Oct 10, 2023
0.7817
0.8700
0.7817
0.8500
31,643
+0.04(+5.47%)
Oct 09, 2023
1.038
1.050
0.7300
0.8059
298,181
-0.23(-22.45%)
Oct 06, 2023
1.060
1.070
1.000
1.039
31,750
-0.00(-0.05%)
Oct 05, 2023
1.040
1.050
1.000
1.040
35,027
+0.01(+0.94%)
Oct 04, 2023
1.040
1.070
1.010
1.030
6,016
-0.05(-4.63%)
Oct 03, 2023
1.087
1.087
1.030
1.080
3,091
+0.03(+2.86%)
Oct 02, 2023
1.100
1.100
1.010
1.050
51,101
+0.00(+0.00%)
Sep 29, 2023
1.090
1.120
1.050
1.050
12,405
-0.02(-1.87%)
Sep 28, 2023
1.050
1.116
1.050
1.070
5,592
-0.01(-0.93%)
Sep 27, 2023
1.080
1.150
1.040
1.080
32,427
-0.04(-3.57%)
Sep 26, 2023
1.140
1.160
1.096
1.120
18,838
-0.06(-5.08%)
Sep 25, 2023
1.150
1.190
1.100
1.180
68,122
+0.03(+2.61%)
Sep 22, 2023
1.180
1.220
1.130
1.150
32,827
-0.04(-3.36%)
Sep 21, 2023
1.270
1.266
1.150
1.190
27,206
-0.01(-0.83%)
Sep 20, 2023
1.200
1.290
1.150
1.200
93,252
-0.06(-4.76%)
Sep 19, 2023
1.460
1.523
1.210
1.260
229,412
-0.22(-14.86%)
Sep 18, 2023
1.460
1.630
1.440
1.480
463,653
+0.00(+0.00%)
Sep 15, 2023
1.500
1.550
1.360
1.480
356,578
+0.13(+9.63%)
Sep 14, 2023
1.360
1.400
1.250
1.350
206,450
+0.04(+3.05%)
Sep 13, 2023
1.180
1.450
1.180
1.310
351,176
+0.12(+10.08%)
Sep 12, 2023
1.200
1.210
1.130
1.190
64,921
+0.06(+5.31%)
Sep 11, 2023
1.130
1.180
1.130
1.130
21,040
+0.01(+0.89%)
Sep 08, 2023
1.230
1.230
1.120
1.120
33,686
-0.11(-8.94%)
Sep 07, 2023
1.440
1.440
1.150
1.230
85,862
-0.16(-11.51%)
Sep 06, 2023
1.450
1.465
1.370
1.390
32,584
-0.08(-5.44%)
Sep 05, 2023
1.450
1.470
1.420
1.470
28,495
-0.06(-3.92%)
Sep 01, 2023
1.430
1.647
1.430
1.530
69,495
+0.06(+4.08%)
Aug 31, 2023
1.430
1.510
1.430
1.470
23,897
+0.00(+0.00%)
Aug 30, 2023
1.450
1.490
1.403
1.470
36,046
+0.04(+2.80%)
Aug 29, 2023
1.420
1.487
1.402
1.430
40,732
-0.00(-0.01%)
Aug 28, 2023
1.410
1.510
1.410
1.430
72,952
-0.02(-1.37%)
Aug 25, 2023
1.410
1.499
1.320
1.450
172,025
-0.05(-3.33%)
Aug 24, 2023
1.320
2.140
1.320
1.500
3,505,397
+0.13(+9.49%)
Aug 23, 2023
1.410
1.460
1.330
1.370
159,913
-0.18(-11.61%)
Aug 22, 2023
1.550
1.760
1.310
1.550
1,582,737
+0.11(+7.64%)
Aug 21, 2023
1.310
1.475
1.250
1.440
11,543,538
+0.35(+32.11%)
Aug 18, 2023
1.070
1.120
1.070
1.090
1,477,261
-0.03(-2.68%)
Aug 17, 2023
1.140
1.145
1.107
1.120
6,986
-0.03(-2.61%)
Aug 16, 2023
1.140
1.210
1.079
1.150
16,221
-0.02(-1.29%)
Aug 15, 2023
1.240
1.239
1.110
1.165
16,338
+0.01(+0.43%)
Aug 14, 2023
1.140
1.230
1.140
1.160
18,704
-0.04(-3.33%)
Aug 11, 2023
1.150
1.200
1.150
1.200
13,432
+0.01(+0.84%)
Aug 10, 2023
1.230
1.230
1.150
1.190
13,813
+0.04(+3.48%)
Aug 09, 2023
1.190
1.200
1.150
1.150
13,113
-0.02(-1.71%)
Aug 08, 2023
1.200
1.210
1.150
1.170
15,906
-0.02(-1.68%)
Aug 07, 2023
1.180
1.240
1.110
1.190
9,926
-0.01(-0.83%)
Aug 04, 2023
1.180
1.248
1.180
1.200
7,581
-0.03(-2.44%)
Aug 03, 2023
1.230
1.235
1.170
1.230
6,080
+0.03(+2.50%)
Aug 02, 2023
1.290
1.300
1.180
1.200
15,820
-0.10(-7.69%)
Aug 01, 2023
1.250
1.302
1.230
1.300
20,118
+0.04(+3.17%)
Jul 31, 2023
1.260
1.330
1.200
1.260
14,353
-0.02(-1.56%)
Jul 28, 2023
1.210
1.300
1.210
1.280
46,223
+0.09(+7.56%)
Jul 27, 2023
1.230
1.290
1.190
1.190
6,503
-0.08(-6.30%)
Jul 26, 2023
1.170
1.300
1.150
1.270
44,762
+0.05(+4.10%)
Jul 25, 2023
1.200
1.230
1.140
1.220
21,853
+0.02(+1.67%)
Jul 24, 2023
1.200
1.240
1.040
1.200
43,705
-0.05(-4.00%)
Jul 21, 2023
1.282
1.290
1.211
1.250
32,025
-0.03(-2.34%)
Jul 20, 2023
1.320
1.320
1.240
1.280
5,095
+0.02(+1.59%)
Jul 19, 2023
1.350
1.350
1.230
1.260
8,487
+0.00(+0.00%)
Jul 18, 2023
1.260
1.340
1.250
1.260
29,675
-0.02(-1.57%)
Jul 17, 2023
1.255
1.345
1.250
1.280
32,261
-0.04(-3.37%)
Jul 14, 2023
1.410
1.440
1.300
1.325
24,503
-0.09(-6.04%)
Jul 13, 2023
1.340
1.430
1.340
1.410
24,820
+0.05(+3.62%)
Jul 12, 2023
1.420
1.440
1.360
1.361
22,983
-0.04(-2.79%)
Jul 11, 2023
1.440
1.440
1.361
1.400
10,372
-0.00(-0.01%)
Jul 10, 2023
1.300
1.410
1.300
1.400
21,897
+0.05(+3.70%)
Jul 07, 2023
1.310
1.370
1.300
1.350
17,567
+0.03(+2.27%)
Jul 06, 2023
1.360
1.380
1.260
1.320
24,413
-0.07(-5.04%)
Jul 05, 2023
1.370
1.430
1.350
1.390
15,444
+0.03(+2.21%)
Jul 03, 2023
1.380
1.380
1.310
1.360
15,022
+0.01(+0.74%)
Jun 30, 2023
1.420
1.480
1.350
1.350
57,591
-0.13(-8.78%)
Jun 29, 2023
1.440
1.490
1.430
1.480
14,974
+0.04(+2.78%)
Jun 28, 2023
1.450
1.490
1.430
1.440
19,148
-0.02(-1.37%)
Jun 27, 2023
1.440
1.556
1.420
1.460
22,074
+0.02(+1.39%)
Jun 26, 2023
1.530
1.549
1.382
1.440
31,473
-0.08(-5.26%)
Jun 23, 2023
1.620
1.630
1.520
1.520
26,908
-0.05(-3.18%)
Jun 22, 2023
1.600
1.620
1.550
1.570
14,848
+0.00(+0.00%)
Jun 21, 2023
1.520
1.620
1.520
1.570
32,469
-0.03(-1.88%)
Jun 20, 2023
1.600
1.650
1.550
1.600
39,258
-0.01(-0.62%)
Jun 16, 2023
1.640
1.670
1.600
1.610
27,923
-0.03(-1.83%)
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.