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
Cnfinance Holdings Ltd ADR
(NY:
CNF
)
1.500
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 24, 2024
1.470
1.510
1.470
1.500
7,755
+0.00(+0.00%)
May 23, 2024
1.500
1.540
1.500
1.500
2,064
-0.02(-1.32%)
May 22, 2024
1.460
1.522
1.460
1.520
10,476
+0.02(+1.33%)
May 21, 2024
1.540
1.540
1.470
1.500
5,653
-0.02(-1.32%)
May 20, 2024
1.500
1.550
1.500
1.520
12,820
-0.05(-3.18%)
May 17, 2024
1.610
1.680
1.389
1.570
24,651
-0.04(-2.48%)
May 16, 2024
1.610
1.670
1.610
1.610
13,394
+0.00(+0.00%)
May 15, 2024
1.620
1.670
1.550
1.610
33,183
-0.07(-4.17%)
May 14, 2024
1.680
1.680
1.670
1.680
1,385
-0.02(-1.18%)
May 13, 2024
1.670
1.700
1.640
1.700
3,543
+0.00(+0.00%)
May 10, 2024
1.700
1.700
1.600
1.700
18,292
+0.00(+0.12%)
May 09, 2024
1.652
1.698
1.580
1.698
12,422
+0.05(+2.91%)
May 08, 2024
1.650
1.700
1.550
1.650
34,973
-0.02(-1.20%)
May 07, 2024
1.770
1.770
1.657
1.670
27,820
-0.10(-5.65%)
May 06, 2024
1.890
1.890
1.650
1.770
30,047
-0.01(-0.56%)
May 03, 2024
1.800
1.850
1.570
1.780
32,035
-0.07(-3.78%)
May 02, 2024
1.862
1.862
1.800
1.850
3,836
+0.05(+2.78%)
May 01, 2024
1.880
1.880
1.795
1.800
4,934
-0.05(-2.70%)
Apr 30, 2024
1.850
1.850
1.770
1.850
8,079
+0.02(+1.09%)
Apr 29, 2024
1.890
1.890
1.800
1.830
8,871
-0.04(-2.14%)
Apr 26, 2024
1.890
1.890
1.860
1.870
1,638
+0.02(+1.08%)
Apr 25, 2024
1.890
1.890
1.820
1.850
1,170
+0.02(+1.09%)
Apr 24, 2024
1.840
1.840
1.820
1.830
2,691
-0.00(-0.27%)
Apr 23, 2024
1.810
1.870
1.800
1.835
11,423
-0.02(-0.81%)
Apr 22, 2024
1.860
1.860
1.780
1.850
10,761
+0.03(+1.65%)
Apr 19, 2024
1.840
1.865
1.750
1.820
11,043
-0.03(-1.62%)
Apr 18, 2024
1.890
1.890
1.830
1.850
10,735
-0.02(-1.07%)
Apr 17, 2024
1.860
1.910
1.830
1.870
5,039
+0.03(+1.63%)
Apr 16, 2024
1.830
1.900
1.820
1.840
5,130
+0.04(+2.22%)
Apr 15, 2024
1.900
1.960
1.790
1.800
14,602
-0.05(-2.70%)
Apr 12, 2024
1.880
1.950
1.750
1.850
15,817
+0.01(+0.54%)
Apr 11, 2024
2.000
2.020
1.800
1.840
61,774
-0.19(-9.36%)
Apr 10, 2024
2.050
2.050
1.900
2.030
25,390
-0.02(-0.98%)
Apr 09, 2024
1.980
2.050
1.980
2.050
2,697
+0.02(+0.99%)
Apr 08, 2024
2.040
2.050
2.030
2.030
8,342
+0.01(+0.50%)
Apr 05, 2024
2.020
2.040
2.015
2.020
4,080
-0.03(-1.46%)
Apr 04, 2024
2.050
2.080
2.030
2.050
6,424
+0.02(+0.85%)
Apr 03, 2024
2.050
2.050
1.860
2.033
9,944
-0.01(-0.35%)
Apr 02, 2024
2.050
2.050
2.030
2.040
5,329
+0.01(+0.49%)
Apr 01, 2024
2.150
2.147
2.010
2.030
15,477
-0.04(-1.93%)
Mar 28, 2024
2.100
2.110
2.070
2.070
8,459
-0.03(-1.43%)
Mar 27, 2024
2.100
2.100
2.071
2.100
11,261
+0.00(+0.00%)
Mar 26, 2024
2.100
2.140
2.052
2.100
10,766
+0.03(+1.45%)
Mar 25, 2024
2.020
2.180
2.014
2.070
15,194
-0.01(-0.48%)
Mar 22, 2024
2.090
2.140
2.010
2.080
4,060
-0.06(-2.80%)
Mar 21, 2024
2.180
2.180
2.100
2.140
5,483
+0.00(+0.00%)
Mar 20, 2024
2.160
2.160
2.120
2.140
9,490
+0.00(+0.05%)
Mar 19, 2024
2.150
2.186
2.090
2.139
6,044
+0.01(+0.42%)
Mar 18, 2024
2.140
2.199
2.050
2.130
51,691
+0.04(+1.91%)
Mar 15, 2024
2.070
2.190
2.000
2.090
14,233
+0.02(+0.97%)
Mar 14, 2024
2.090
2.196
2.070
2.070
15,504
-0.02(-0.96%)
Mar 13, 2024
2.010
2.168
1.995
2.090
17,884
+0.02(+0.97%)
Mar 12, 2024
1.950
2.130
1.950
2.070
19,637
+0.09(+4.55%)
Mar 11, 2024
2.000
2.020
1.965
1.980
5,667
-0.05(-2.46%)
Mar 08, 2024
1.930
2.186
1.930
2.030
12,541
+0.03(+1.50%)
Mar 07, 2024
2.280
2.280
1.660
2.000
88,490
-0.33(-14.16%)
Mar 06, 2024
2.290
2.340
2.290
2.330
3,440
-0.01(-0.43%)
Mar 05, 2024
2.260
2.340
2.250
2.340
6,615
+0.06(+2.63%)
Mar 04, 2024
2.280
2.298
2.260
2.280
3,970
-0.03(-1.30%)
Mar 01, 2024
2.260
2.340
2.260
2.310
5,233
+0.01(+0.39%)
Feb 29, 2024
2.270
2.344
2.270
2.301
5,519
+0.06(+2.72%)
Feb 28, 2024
2.319
2.362
2.240
2.240
6,030
-0.01(-0.44%)
Feb 27, 2024
2.330
2.330
2.250
2.250
3,140
+0.02(+0.90%)
Feb 26, 2024
2.270
2.325
2.150
2.230
11,812
+0.01(+0.45%)
Feb 23, 2024
2.010
2.250
2.010
2.220
28,152
+0.27(+13.85%)
Feb 22, 2024
2.000
2.075
1.940
1.950
19,500
-0.05(-2.50%)
Feb 21, 2024
2.080
2.150
1.990
2.000
3,956
-0.02(-0.99%)
Feb 20, 2024
2.040
2.100
1.990
2.020
10,771
-0.07(-3.35%)
Feb 16, 2024
2.200
2.200
2.060
2.090
12,739
+0.02(+0.97%)
Feb 15, 2024
2.090
2.140
2.070
2.070
17,732
-0.03(-1.43%)
Feb 14, 2024
2.050
2.150
2.040
2.100
28,187
+0.01(+0.48%)
Feb 13, 2024
2.160
2.160
2.050
2.090
9,611
-0.05(-2.34%)
Feb 12, 2024
2.160
2.160
2.060
2.140
13,087
+0.05(+2.39%)
Feb 09, 2024
2.130
2.131
2.030
2.090
12,990
-0.05(-2.34%)
Feb 08, 2024
2.160
2.180
2.130
2.140
3,924
-0.01(-0.47%)
Feb 07, 2024
2.170
2.240
2.060
2.150
73,534
-0.04(-1.83%)
Feb 06, 2024
2.190
2.307
2.190
2.190
23,636
-0.06(-2.67%)
Feb 05, 2024
2.370
2.370
2.200
2.250
8,895
-0.12(-5.26%)
Feb 02, 2024
2.440
2.440
2.341
2.375
8,899
-0.00(-0.21%)
Feb 01, 2024
2.485
2.485
2.380
2.380
3,910
-0.04(-1.65%)
Jan 31, 2024
2.385
2.500
2.385
2.420
12,640
+0.07(+2.98%)
Jan 30, 2024
2.380
2.400
2.320
2.350
5,137
-0.05(-2.08%)
Jan 29, 2024
2.470
2.543
2.380
2.400
12,067
+0.01(+0.42%)
Jan 26, 2024
2.350
2.490
2.350
2.390
10,313
+0.06(+2.58%)
Jan 25, 2024
2.450
2.480
2.330
2.330
6,510
-0.08(-3.32%)
Jan 24, 2024
2.420
2.470
2.400
2.410
6,102
+0.07(+2.99%)
Jan 23, 2024
2.350
2.420
2.241
2.340
15,708
+0.07(+3.08%)
Jan 22, 2024
2.270
2.430
2.170
2.270
17,847
+0.00(+0.00%)
Jan 19, 2024
2.230
2.340
2.230
2.270
14,319
+0.03(+1.34%)
Jan 18, 2024
2.390
2.490
2.100
2.240
31,952
-0.02(-0.88%)
Jan 17, 2024
2.290
2.362
2.240
2.260
25,687
+0.07(+3.20%)
Jan 16, 2024
2.140
2.241
2.140
2.190
10,166
+0.04(+1.86%)
Jan 12, 2024
2.210
2.290
2.150
2.150
7,397
-0.03(-1.38%)
Jan 11, 2024
2.147
2.322
2.130
2.180
18,498
+0.03(+1.40%)
Jan 10, 2024
2.180
2.200
2.100
2.150
10,630
+0.02(+0.94%)
Jan 09, 2024
2.170
2.240
2.130
2.130
9,179
-0.11(-4.91%)
Jan 08, 2024
2.222
2.270
2.200
2.240
8,726
-0.03(-1.33%)
Jan 05, 2024
2.210
2.270
2.160
2.270
4,834
+0.06(+2.71%)
Jan 04, 2024
2.120
2.210
2.086
2.210
11,841
-0.01(-0.28%)
Jan 03, 2024
2.200
2.216
2.200
2.216
3,061
+0.02(+0.74%)
Jan 02, 2024
2.200
2.250
2.130
2.200
14,858
-0.02(-0.90%)
Dec 29, 2023
2.090
2.240
2.000
2.220
20,036
+0.04(+1.83%)
Dec 28, 2023
2.000
2.199
1.900
2.180
22,818
+0.05(+2.35%)
Dec 27, 2023
2.030
2.210
2.030
2.130
21,630
+0.00(+0.00%)
Dec 26, 2023
2.000
2.150
2.000
2.130
14,467
+0.09(+4.41%)
Dec 22, 2023
2.000
2.070
1.910
2.040
19,246
-0.03(-1.45%)
Dec 21, 2023
2.000
2.080
2.000
2.070
14,207
+0.05(+2.48%)
Dec 20, 2023
2.110
2.190
2.020
2.020
81,712
-0.14(-6.48%)
Dec 19, 2023
2.200
2.330
2.150
2.160
20,072
-0.04(-1.82%)
Dec 18, 2023
2.160
2.240
2.150
2.200
14,932
+0.02(+0.92%)
Dec 15, 2023
2.110
2.310
2.090
2.180
13,746
-0.03(-1.36%)
Dec 14, 2023
2.120
2.260
2.120
2.210
9,105
+0.04(+1.84%)
Dec 13, 2023
2.200
2.225
2.151
2.170
7,719
+0.02(+0.93%)
Dec 12, 2023
2.150
2.200
2.080
2.150
11,159
+0.00(+0.00%)
Dec 11, 2023
2.150
2.170
2.150
2.150
2,221
+0.00(+0.00%)
Dec 08, 2023
2.110
2.220
2.090
2.150
10,423
+0.04(+1.90%)
Dec 07, 2023
2.080
2.120
1.990
2.110
8,360
+0.02(+0.96%)
Dec 06, 2023
2.350
2.350
2.090
2.090
24,250
-0.19(-8.33%)
Dec 05, 2023
2.100
2.280
2.100
2.280
73,769
+0.13(+6.05%)
Dec 04, 2023
2.080
2.210
2.080
2.150
24,484
+0.00(+0.00%)
Dec 01, 2023
2.120
2.200
2.115
2.150
20,834
+0.00(+0.00%)
Nov 30, 2023
2.280
2.360
1.970
2.150
26,383
-0.06(-2.71%)
Nov 29, 2023
2.150
2.300
2.145
2.210
41,219
+0.05(+2.31%)
Nov 28, 2023
2.210
2.220
2.140
2.160
11,712
-0.03(-1.37%)
Nov 27, 2023
2.230
2.240
2.180
2.190
19,419
-0.01(-0.45%)
Nov 24, 2023
2.200
2.240
2.141
2.200
9,403
+0.10(+4.76%)
Nov 22, 2023
2.180
2.210
2.060
2.100
10,998
+0.06(+2.94%)
Nov 21, 2023
1.900
2.160
1.900
2.040
4,698
+0.12(+6.25%)
Nov 20, 2023
1.770
1.940
1.730
1.920
13,918
+0.18(+10.34%)
Nov 17, 2023
1.820
1.830
1.530
1.740
30,532
-0.06(-3.33%)
Nov 16, 2023
1.800
1.820
1.750
1.800
4,963
+0.01(+0.56%)
Nov 15, 2023
1.900
1.900
1.790
1.790
6,890
-0.10(-5.29%)
Nov 14, 2023
1.900
1.900
1.880
1.890
4,194
+0.01(+0.53%)
Nov 13, 2023
1.860
1.940
1.860
1.880
5,414
-0.02(-1.05%)
Nov 10, 2023
2.080
2.100
1.900
1.900
38,138
-0.15(-7.32%)
Nov 09, 2023
2.190
2.220
2.010
2.050
13,625
-0.14(-6.39%)
Nov 08, 2023
2.310
2.390
2.110
2.190
21,953
-0.18(-7.59%)
Nov 07, 2023
2.400
2.510
2.300
2.370
62,943
-0.03(-1.25%)
Nov 06, 2023
2.350
2.490
2.350
2.400
25,094
-0.08(-3.23%)
Nov 03, 2023
2.540
2.620
2.420
2.480
16,314
+0.02(+0.81%)
Nov 02, 2023
2.540
2.570
2.410
2.460
14,473
-0.10(-3.91%)
Nov 01, 2023
2.550
2.560
2.520
2.560
12,751
+0.05(+1.99%)
Oct 31, 2023
2.590
2.590
2.500
2.510
20,036
-0.02(-0.79%)
Oct 30, 2023
2.465
2.580
2.465
2.530
17,882
+0.03(+1.20%)
Oct 27, 2023
2.580
2.580
2.490
2.500
38,683
+0.03(+1.21%)
Oct 26, 2023
2.688
2.688
2.470
2.470
15,791
-0.21(-7.69%)
Oct 25, 2023
2.960
2.979
2.610
2.676
39,395
-0.24(-8.36%)
Oct 24, 2023
3.000
3.050
2.810
2.920
20,662
-0.03(-1.02%)
Oct 23, 2023
3.070
3.110
2.910
2.950
42,568
-0.09(-2.96%)
Oct 20, 2023
3.080
3.260
2.980
3.040
67,260
+0.06(+2.01%)
Oct 19, 2023
3.230
3.300
2.880
2.980
34,920
-0.32(-9.70%)
Oct 18, 2023
3.600
3.600
3.240
3.300
30,056
-0.32(-8.92%)
Oct 17, 2023
3.930
3.930
3.520
3.623
26,788
-0.31(-7.81%)
Oct 16, 2023
3.940
4.098
3.690
3.930
26,427
+0.00(+0.00%)
Oct 13, 2023
3.950
3.950
3.860
3.930
27,481
+0.02(+0.51%)
Oct 12, 2023
3.800
3.948
3.630
3.910
35,490
+0.12(+3.17%)
Oct 11, 2023
3.560
3.950
3.560
3.790
36,500
+0.10(+2.77%)
Oct 10, 2023
3.500
3.750
3.400
3.688
25,502
+0.15(+4.18%)
Oct 09, 2023
3.500
3.730
3.500
3.540
21,209
+0.01(+0.28%)
Oct 06, 2023
3.770
3.800
3.460
3.530
21,521
-0.20(-5.47%)
Oct 05, 2023
3.970
4.048
3.660
3.734
18,782
-0.18(-4.49%)
Oct 04, 2023
4.040
4.040
3.660
3.910
51,005
-0.08(-2.01%)
Oct 03, 2023
4.000
4.100
3.830
3.990
51,648
+0.07(+1.79%)
Oct 02, 2023
3.700
4.091
3.665
3.920
33,328
+0.14(+3.70%)
Sep 29, 2023
3.680
3.800
3.670
3.780
23,089
+0.11(+3.00%)
Sep 28, 2023
3.670
3.700
3.557
3.670
23,109
+0.00(+0.00%)
Sep 27, 2023
3.430
3.750
3.353
3.670
27,866
+0.12(+3.38%)
Sep 26, 2023
3.400
3.798
3.400
3.550
68,655
+0.12(+3.50%)
Sep 25, 2023
3.200
3.460
3.271
3.430
53,389
+0.15(+4.57%)
Sep 22, 2023
3.328
3.328
3.230
3.280
27,455
+0.06(+1.86%)
Sep 21, 2023
3.200
3.345
3.100
3.220
37,106
+0.01(+0.31%)
Sep 20, 2023
3.096
3.277
3.060
3.210
23,454
+0.16(+5.25%)
Sep 19, 2023
3.350
3.350
2.285
3.050
170,820
-0.33(-9.76%)
Sep 18, 2023
3.020
3.660
3.020
3.380
101,026
+0.28(+9.03%)
Sep 15, 2023
3.070
3.142
2.970
3.100
7,506
+0.05(+1.64%)
Sep 14, 2023
3.160
3.259
3.050
3.050
13,898
-0.14(-4.39%)
Sep 13, 2023
3.120
3.300
3.115
3.190
13,549
-0.03(-0.93%)
Sep 12, 2023
2.973
3.247
2.973
3.220
9,612
+0.09(+2.88%)
Sep 11, 2023
3.280
3.386
2.880
3.130
26,736
-0.17(-5.15%)
Sep 08, 2023
3.194
3.300
3.194
3.300
9,722
+0.09(+2.80%)
Sep 07, 2023
3.250
3.250
3.200
3.210
10,473
-0.03(-0.93%)
Sep 06, 2023
3.350
3.350
3.205
3.240
23,787
-0.14(-4.14%)
Sep 05, 2023
3.300
3.400
3.290
3.380
11,505
+0.07(+2.11%)
Sep 01, 2023
3.250
3.400
3.242
3.310
12,729
-0.02(-0.60%)
Aug 31, 2023
3.230
3.400
3.100
3.330
14,940
+0.04(+1.22%)
Aug 30, 2023
3.320
3.390
3.260
3.290
16,291
-0.13(-3.74%)
Aug 29, 2023
3.000
3.440
3.000
3.418
22,195
+0.38(+12.43%)
Aug 28, 2023
2.990
3.100
2.970
3.040
13,298
+0.11(+3.75%)
Aug 25, 2023
3.020
3.109
2.900
2.930
22,352
-0.05(-1.68%)
Aug 24, 2023
3.070
3.120
2.950
2.980
28,839
-0.02(-0.67%)
Aug 23, 2023
2.990
3.169
2.990
3.000
22,936
-0.09(-2.91%)
Aug 22, 2023
3.380
3.380
2.940
3.090
45,806
-0.28(-8.31%)
Aug 21, 2023
3.570
3.671
3.330
3.370
17,439
-0.13(-3.71%)
Aug 18, 2023
3.500
3.500
3.350
3.500
18,114
-0.08(-2.23%)
Aug 17, 2023
3.430
3.630
3.070
3.580
56,696
+0.04(+1.13%)
Aug 16, 2023
3.485
3.580
3.415
3.540
23,174
+0.10(+3.06%)
Aug 15, 2023
3.570
3.629
3.260
3.435
43,642
-0.02(-0.49%)
Aug 14, 2023
3.130
3.500
3.073
3.452
38,975
+0.16(+4.92%)
Aug 11, 2023
3.140
3.290
3.140
3.290
27,966
+0.11(+3.48%)
Aug 10, 2023
3.120
3.200
3.110
3.179
26,136
+0.06(+2.00%)
Aug 09, 2023
3.110
3.120
3.080
3.117
24,487
+0.02(+0.55%)
Aug 08, 2023
3.080
3.120
3.040
3.100
19,482
+0.07(+2.31%)
Aug 07, 2023
2.990
3.090
2.860
3.030
11,042
-0.06(-1.92%)
Aug 04, 2023
3.050
3.120
3.020
3.089
11,322
-0.04(-1.30%)
Aug 03, 2023
3.090
3.150
3.080
3.130
11,507
+0.03(+0.97%)
Aug 02, 2023
3.150
3.160
3.045
3.100
13,949
+0.00(+0.00%)
Aug 01, 2023
3.170
3.220
2.980
3.100
21,627
-0.07(-2.21%)
Jul 31, 2023
3.255
3.280
3.057
3.170
30,642
-0.11(-3.35%)
Jul 28, 2023
3.280
3.290
3.220
3.280
26,499
+0.09(+2.82%)
Jul 27, 2023
3.150
3.290
3.140
3.190
26,692
+0.03(+0.95%)
Jul 26, 2023
3.100
3.160
3.100
3.160
26,444
+0.06(+1.94%)
Jul 25, 2023
3.160
3.160
3.090
3.100
21,807
-0.01(-0.32%)
Jul 24, 2023
2.990
3.140
2.980
3.110
33,760
+0.01(+0.32%)
Jul 21, 2023
3.090
3.110
3.020
3.100
18,614
-0.02(-0.64%)
Jul 20, 2023
3.120
3.130
3.060
3.120
26,606
+0.01(+0.32%)
Jul 19, 2023
3.100
3.120
3.083
3.110
27,209
+0.02(+0.65%)
Jul 18, 2023
3.040
3.110
3.030
3.090
22,987
+0.04(+1.31%)
Jul 17, 2023
3.010
3.070
2.950
3.050
18,659
+0.01(+0.33%)
Jul 14, 2023
3.050
3.100
3.010
3.040
15,983
+0.03(+1.12%)
Jul 13, 2023
3.040
3.100
3.000
3.006
28,885
-0.07(-2.40%)
Jul 12, 2023
3.050
3.100
3.020
3.080
13,834
-0.01(-0.32%)
Jul 11, 2023
3.080
3.190
3.040
3.090
23,444
+0.01(+0.32%)
Jul 10, 2023
3.170
3.200
3.010
3.080
22,322
-0.03(-0.96%)
Jul 07, 2023
3.190
3.200
3.065
3.110
33,238
-0.02(-0.58%)
Jul 06, 2023
3.156
3.230
3.100
3.128
18,329
+0.02(+0.64%)
Jul 05, 2023
3.090
3.290
3.030
3.108
52,616
+0.07(+2.24%)
Jul 03, 2023
2.905
3.100
2.905
3.040
11,719
+0.12(+4.04%)
Jun 30, 2023
3.000
3.000
2.810
2.922
21,563
-0.05(-1.62%)
Jun 29, 2023
3.000
3.000
2.900
2.970
19,548
-0.07(-2.24%)
Jun 28, 2023
2.930
3.050
2.830
3.038
49,102
+0.04(+1.40%)
Jun 27, 2023
2.950
3.010
2.910
2.996
19,216
+0.01(+0.32%)
Jun 26, 2023
3.000
3.020
2.900
2.987
20,226
-0.02(-0.61%)
Jun 23, 2023
2.920
3.005
2.840
3.005
21,061
+0.16(+5.44%)
Jun 22, 2023
2.990
2.990
2.760
2.850
31,458
-0.09(-3.06%)
Jun 21, 2023
2.950
3.010
2.890
2.940
21,201
-0.02(-0.68%)
Jun 20, 2023
3.020
3.030
2.950
2.960
29,916
-0.03(-1.00%)
Jun 16, 2023
2.900
3.030
2.850
2.990
23,973
+0.04(+1.36%)
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.