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
Cardiol Therapeutics Inc
(TSX:
CRDL
)
2.930
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 (%)
Apr 30, 2024
2.460
2.870
2.410
2.780
330,367
+0.37(+15.35%)
Apr 29, 2024
2.450
2.480
2.370
2.410
112,139
-0.04(-1.63%)
Apr 26, 2024
2.500
2.500
2.410
2.450
29,743
-0.05(-2.00%)
Apr 25, 2024
2.420
2.510
2.340
2.500
61,620
+0.10(+4.17%)
Apr 24, 2024
2.520
2.520
2.390
2.400
42,575
-0.09(-3.61%)
Apr 23, 2024
2.480
2.510
2.390
2.490
76,652
+0.05(+2.05%)
Apr 22, 2024
2.560
2.580
2.350
2.440
68,966
-0.03(-1.21%)
Apr 19, 2024
2.350
2.470
2.150
2.470
163,892
+0.13(+5.56%)
Apr 18, 2024
2.410
2.410
2.300
2.340
44,166
-0.08(-3.31%)
Apr 17, 2024
2.420
2.490
2.400
2.420
32,530
+0.01(+0.41%)
Apr 16, 2024
2.480
2.480
2.360
2.410
48,885
-0.05(-2.03%)
Apr 15, 2024
2.570
2.600
2.450
2.460
72,245
-0.09(-3.53%)
Apr 12, 2024
2.700
2.700
2.480
2.550
90,553
-0.14(-5.20%)
Apr 11, 2024
2.600
2.740
2.560
2.690
82,868
+0.12(+4.67%)
Apr 10, 2024
2.590
2.600
2.480
2.570
44,458
-0.01(-0.39%)
Apr 09, 2024
2.560
2.610
2.510
2.580
47,500
+0.04(+1.57%)
Apr 08, 2024
2.610
2.650
2.490
2.540
100,071
-0.04(-1.55%)
Apr 05, 2024
2.740
2.820
2.550
2.580
150,652
-0.16(-5.84%)
Apr 04, 2024
2.510
2.790
2.470
2.740
271,874
+0.21(+8.30%)
Apr 03, 2024
2.470
2.580
2.400
2.530
65,322
+0.05(+2.02%)
Apr 02, 2024
2.580
2.580
2.380
2.480
100,199
-0.10(-3.88%)
Apr 01, 2024
2.430
2.630
2.430
2.580
106,368
+0.15(+6.17%)
Mar 28, 2024
2.430
0
-0.07(-2.80%)
Mar 27, 2024
2.560
2.560
2.270
2.500
206,255
+0.03(+1.21%)
Mar 26, 2024
2.030
2.630
2.030
2.470
315,713
+0.49(+24.75%)
Mar 25, 2024
2.030
2.060
1.940
1.980
53,005
-0.04(-1.98%)
Mar 22, 2024
2.030
2.100
2.000
2.020
50,531
-0.01(-0.49%)
Mar 21, 2024
2.110
2.140
2.020
2.030
81,630
-0.05(-2.40%)
Mar 20, 2024
2.060
2.080
2.020
2.080
28,210
+0.06(+2.97%)
Mar 19, 2024
2.000
2.060
1.950
2.020
21,714
+0.00(+0.00%)
Mar 18, 2024
2.040
2.040
1.950
2.020
49,731
-0.02(-0.98%)
Mar 15, 2024
1.890
2.040
1.890
2.040
58,294
+0.15(+7.94%)
Mar 14, 2024
2.010
2.010
1.850
1.890
36,668
-0.07(-3.57%)
Mar 13, 2024
2.010
2.060
1.920
1.960
72,199
+0.00(+0.00%)
Mar 12, 2024
1.860
2.010
1.810
1.960
55,019
+0.09(+4.81%)
Mar 11, 2024
2.050
2.060
1.860
1.870
133,535
-0.16(-7.88%)
Mar 08, 2024
2.170
2.210
1.960
2.030
194,092
-0.14(-6.45%)
Mar 07, 2024
2.150
2.250
2.050
2.170
135,657
+0.05(+2.36%)
Mar 06, 2024
2.440
2.500
2.110
2.120
351,117
-0.32(-13.11%)
Mar 05, 2024
2.410
2.450
2.210
2.440
247,308
+0.04(+1.67%)
Mar 04, 2024
2.630
2.700
2.270
2.400
284,704
-0.25(-9.43%)
Mar 01, 2024
2.930
2.940
2.530
2.650
389,177
-0.18(-6.36%)
Feb 29, 2024
2.510
2.920
2.510
2.830
564,427
+0.33(+13.20%)
Feb 28, 2024
2.330
2.590
2.330
2.500
308,993
+0.18(+7.76%)
Feb 27, 2024
2.360
2.440
2.280
2.320
203,360
-0.02(-0.85%)
Feb 26, 2024
2.190
2.450
2.190
2.340
528,417
+0.16(+7.34%)
Feb 23, 2024
2.140
2.200
2.100
2.180
123,057
+0.14(+6.86%)
Feb 22, 2024
2.040
2.150
2.020
2.040
190,764
+0.05(+2.51%)
Feb 21, 2024
2.280
2.280
1.990
1.990
267,098
-0.26(-11.56%)
Feb 20, 2024
1.990
2.300
1.980
2.250
428,051
+0.31(+15.98%)
Feb 16, 2024
1.940
0
-0.05(-2.51%)
Feb 15, 2024
1.650
2.000
1.620
1.990
633,768
+0.57(+40.14%)
Feb 14, 2024
1.370
1.420
1.360
1.420
88,423
+0.06(+4.41%)
Feb 13, 2024
1.380
1.380
1.330
1.360
57,603
-0.03(-2.16%)
Feb 12, 2024
1.400
1.430
1.320
1.390
214,752
-0.02(-1.42%)
Feb 09, 2024
1.510
1.510
1.380
1.410
96,077
-0.03(-2.08%)
Feb 08, 2024
1.610
1.610
1.440
1.440
78,888
-0.17(-10.56%)
Feb 07, 2024
1.620
1.690
1.550
1.610
89,528
-0.02(-1.23%)
Feb 06, 2024
1.640
1.650
1.540
1.630
90,585
-0.01(-0.61%)
Feb 05, 2024
1.540
1.670
1.530
1.640
77,210
+0.10(+6.49%)
Feb 02, 2024
1.600
1.600
1.480
1.540
49,352
-0.07(-4.35%)
Feb 01, 2024
1.620
1.730
1.570
1.610
132,107
-0.01(-0.62%)
Jan 31, 2024
1.860
1.900
1.620
1.620
135,553
-0.24(-12.90%)
Jan 30, 2024
1.830
1.900
1.790
1.860
131,641
+0.05(+2.76%)
Jan 29, 2024
1.760
1.830
1.650
1.810
190,320
+0.11(+6.47%)
Jan 26, 2024
1.530
1.700
1.530
1.700
109,590
+0.17(+11.11%)
Jan 25, 2024
1.440
1.540
1.440
1.530
50,620
+0.09(+6.25%)
Jan 24, 2024
1.490
1.490
1.420
1.440
46,038
-0.08(-5.26%)
Jan 23, 2024
1.550
1.550
1.460
1.520
55,600
-0.02(-1.30%)
Jan 22, 2024
1.460
1.540
1.410
1.540
145,457
+0.10(+6.94%)
Jan 19, 2024
1.450
1.450
1.400
1.440
37,130
+0.01(+0.70%)
Jan 18, 2024
1.430
1.430
1.360
1.430
43,768
+0.02(+1.42%)
Jan 17, 2024
1.430
1.470
1.360
1.410
128,560
+0.01(+0.71%)
Jan 16, 2024
1.410
1.410
1.360
1.400
43,652
+0.01(+0.72%)
Jan 15, 2024
1.400
1.440
1.370
1.390
14,991
-0.01(-0.71%)
Jan 12, 2024
1.380
1.450
1.360
1.400
78,320
+0.01(+0.72%)
Jan 11, 2024
1.370
1.390
1.330
1.390
53,664
+0.04(+2.96%)
Jan 10, 2024
1.400
1.400
1.300
1.350
215,214
-0.03(-2.17%)
Jan 09, 2024
1.400
1.400
1.370
1.380
148,506
+0.02(+1.47%)
Jan 08, 2024
1.210
1.370
1.210
1.360
103,821
+0.15(+12.40%)
Jan 05, 2024
1.190
1.220
1.190
1.210
25,940
+0.01(+0.83%)
Jan 04, 2024
1.220
1.220
1.180
1.200
23,099
+0.00(+0.00%)
Jan 03, 2024
1.180
1.210
1.180
1.200
22,242
+0.01(+0.84%)
Jan 02, 2024
1.130
1.200
1.130
1.190
43,635
+0.09(+8.18%)
Dec 29, 2023
1.100
0
-0.06(-5.17%)
Dec 28, 2023
1.140
1.160
1.100
1.160
30,473
+0.02(+1.75%)
Dec 27, 2023
1.140
1.140
1.110
1.140
31,616
+0.02(+1.79%)
Dec 22, 2023
1.120
0
-0.04(-3.45%)
Dec 21, 2023
1.180
1.180
1.140
1.160
46,879
-0.01(-0.85%)
Dec 20, 2023
1.170
1.200
1.150
1.170
45,300
+0.00(+0.00%)
Dec 19, 2023
1.110
1.170
1.110
1.170
27,544
+0.07(+6.36%)
Dec 18, 2023
1.150
1.170
1.090
1.100
29,150
-0.05(-4.35%)
Dec 15, 2023
1.190
1.220
1.150
1.150
35,565
-0.07(-5.74%)
Dec 14, 2023
1.160
1.230
1.160
1.220
37,450
+0.01(+0.83%)
Dec 13, 2023
1.260
1.260
1.190
1.210
18,100
-0.04(-3.20%)
Dec 12, 2023
1.280
1.290
1.250
1.250
25,703
-0.02(-1.57%)
Dec 11, 2023
1.340
1.350
1.270
1.270
36,430
-0.04(-3.05%)
Dec 08, 2023
1.320
1.400
1.310
1.310
133,432
+0.01(+0.77%)
Dec 07, 2023
1.310
1.310
1.270
1.300
51,890
+0.03(+2.36%)
Dec 06, 2023
1.270
1.330
1.260
1.270
44,667
-0.02(-1.55%)
Dec 05, 2023
1.290
1.350
1.280
1.290
79,795
+0.00(+0.00%)
Dec 04, 2023
1.280
1.290
1.230
1.290
23,765
+0.01(+0.78%)
Dec 01, 2023
1.260
1.280
1.240
1.280
33,500
+0.02(+1.59%)
Nov 30, 2023
1.240
1.280
1.230
1.260
73,956
+0.02(+1.61%)
Nov 29, 2023
1.200
1.240
1.170
1.240
38,196
+0.06(+5.08%)
Nov 28, 2023
1.210
1.220
1.180
1.180
14,000
-0.01(-0.84%)
Nov 27, 2023
1.220
1.220
1.190
1.190
72,258
-0.01(-0.83%)
Nov 24, 2023
1.180
1.210
1.180
1.200
32,805
+0.02(+1.69%)
Nov 23, 2023
1.150
1.190
1.140
1.180
16,425
+0.03(+2.61%)
Nov 22, 2023
1.160
1.170
1.120
1.150
47,590
+0.00(+0.00%)
Nov 21, 2023
1.220
1.220
1.150
1.150
64,007
-0.06(-4.96%)
Nov 20, 2023
1.150
1.210
1.150
1.210
29,100
+0.04(+3.42%)
Nov 17, 2023
1.140
1.170
1.120
1.170
22,700
+0.03(+2.63%)
Nov 16, 2023
1.160
1.180
1.140
1.140
26,928
+0.00(+0.00%)
Nov 15, 2023
1.160
1.170
1.110
1.140
43,661
-0.05(-4.20%)
Nov 14, 2023
1.060
1.190
1.060
1.190
76,767
+0.15(+14.42%)
Nov 13, 2023
1.030
1.050
1.020
1.040
28,195
+0.02(+1.96%)
Nov 10, 2023
1.080
1.120
1.020
1.020
62,204
-0.04(-3.77%)
Nov 09, 2023
1.120
1.150
1.060
1.060
38,254
-0.06(-5.36%)
Nov 08, 2023
1.170
1.200
1.120
1.120
31,037
-0.05(-4.27%)
Nov 07, 2023
1.180
1.190
1.150
1.170
29,562
+0.02(+1.74%)
Nov 06, 2023
1.170
1.190
1.150
1.150
25,200
-0.03(-2.54%)
Nov 03, 2023
1.170
1.180
1.150
1.180
55,052
+0.02(+1.72%)
Nov 02, 2023
1.180
1.180
1.130
1.160
36,413
+0.00(+0.00%)
Nov 01, 2023
1.170
1.200
1.160
1.160
33,520
-0.01(-0.85%)
Oct 31, 2023
1.170
1.170
1.130
1.170
18,400
+0.01(+0.86%)
Oct 30, 2023
1.140
1.160
1.120
1.160
24,790
+0.01(+0.87%)
Oct 27, 2023
1.140
1.170
1.080
1.150
59,849
+0.05(+4.55%)
Oct 26, 2023
1.080
1.120
1.050
1.100
29,400
+0.04(+3.77%)
Oct 25, 2023
1.110
1.160
1.060
1.060
69,952
-0.04(-3.64%)
Oct 24, 2023
0.9200
1.100
0.9200
1.100
123,000
+0.19(+20.88%)
Oct 23, 2023
0.9700
0.9900
0.9100
0.9100
27,211
-0.03(-3.19%)
Oct 20, 2023
1.000
1.010
0.9400
0.9400
35,606
-0.05(-5.05%)
Oct 19, 2023
1.060
1.060
0.9800
0.9900
102,305
-0.06(-5.71%)
Oct 18, 2023
1.100
1.130
1.050
1.050
46,050
-0.05(-4.55%)
Oct 17, 2023
1.090
1.100
1.080
1.100
76,803
+0.00(+0.00%)
Oct 16, 2023
1.120
1.150
1.100
1.100
41,530
+0.00(+0.00%)
Oct 13, 2023
1.380
1.380
1.100
1.100
152,411
-0.22(-16.67%)
Oct 12, 2023
1.260
1.390
1.240
1.320
267,919
+0.08(+6.45%)
Oct 11, 2023
1.250
1.270
1.140
1.240
103,480
+0.04(+3.33%)
Oct 10, 2023
1.160
1.230
1.100
1.200
115,567
+0.02(+1.69%)
Oct 06, 2023
1.180
0
+0.10(+9.26%)
Oct 05, 2023
1.090
1.110
1.070
1.080
40,671
-0.01(-0.92%)
Oct 04, 2023
1.080
1.100
1.080
1.090
6,593
+0.03(+2.83%)
Oct 03, 2023
1.180
1.180
1.060
1.060
60,800
-0.10(-8.62%)
Oct 02, 2023
1.220
1.250
1.150
1.160
38,616
-0.08(-6.45%)
Sep 29, 2023
1.190
1.280
1.180
1.240
64,300
+0.06(+5.08%)
Sep 28, 2023
1.170
1.220
1.170
1.180
37,331
+0.01(+0.85%)
Sep 27, 2023
1.210
1.280
1.170
1.170
55,816
-0.04(-3.31%)
Sep 26, 2023
1.210
1.290
1.180
1.210
164,876
+0.04(+3.42%)
Sep 25, 2023
1.260
1.220
1.170
1.170
71,093
-0.09(-7.14%)
Sep 22, 2023
1.290
1.290
1.210
1.260
43,132
+0.01(+0.80%)
Sep 21, 2023
1.380
1.440
1.250
1.250
89,990
-0.05(-3.85%)
Sep 20, 2023
1.330
1.350
1.300
1.300
26,579
-0.01(-0.76%)
Sep 19, 2023
1.280
1.350
1.240
1.310
98,614
+0.05(+3.97%)
Sep 18, 2023
1.350
1.350
1.260
1.260
49,502
-0.05(-3.82%)
Sep 15, 2023
1.370
1.370
1.300
1.310
40,410
-0.04(-2.96%)
Sep 14, 2023
1.320
1.380
1.320
1.350
49,216
+0.02(+1.50%)
Sep 13, 2023
1.210
1.330
1.210
1.330
21,328
+0.12(+9.92%)
Sep 12, 2023
1.240
1.260
1.210
1.210
46,800
-0.06(-4.72%)
Sep 11, 2023
1.280
1.350
1.210
1.270
223,575
+0.00(+0.00%)
Sep 08, 2023
1.310
1.330
1.270
1.270
51,560
-0.04(-3.05%)
Sep 07, 2023
1.440
1.440
1.310
1.310
57,195
-0.10(-7.09%)
Sep 06, 2023
1.400
1.460
1.380
1.410
72,580
+0.01(+0.71%)
Sep 05, 2023
1.390
1.400
1.350
1.400
81,127
+0.05(+3.70%)
Sep 01, 2023
1.350
0
-0.13(-8.78%)
Aug 31, 2023
1.340
1.500
1.340
1.480
201,122
+0.15(+11.28%)
Aug 30, 2023
1.330
1.350
1.310
1.330
72,214
+0.00(+0.00%)
Aug 29, 2023
1.320
1.350
1.280
1.330
58,949
+0.01(+0.76%)
Aug 28, 2023
1.370
1.370
1.280
1.320
58,130
-0.03(-2.22%)
Aug 25, 2023
1.350
1.360
1.320
1.350
39,000
+0.00(+0.00%)
Aug 24, 2023
1.360
1.360
1.320
1.350
53,500
-0.01(-0.74%)
Aug 23, 2023
1.370
1.370
1.320
1.360
35,720
-0.01(-0.73%)
Aug 22, 2023
1.370
1.370
1.330
1.370
23,490
+0.04(+3.01%)
Aug 21, 2023
1.310
1.350
1.310
1.330
50,980
+0.01(+0.76%)
Aug 18, 2023
1.180
1.320
1.180
1.320
47,020
+0.10(+8.20%)
Aug 17, 2023
1.250
1.250
1.210
1.220
20,729
-0.03(-2.40%)
Aug 16, 2023
1.250
1.280
1.240
1.250
38,353
+0.00(+0.00%)
Aug 15, 2023
1.260
1.270
1.240
1.250
44,879
+0.01(+0.81%)
Aug 14, 2023
1.270
1.290
1.240
1.240
38,658
+0.00(+0.00%)
Aug 11, 2023
1.300
1.320
1.240
1.240
106,327
-0.07(-5.34%)
Aug 10, 2023
1.380
1.380
1.300
1.310
75,300
-0.05(-3.68%)
Aug 09, 2023
1.400
1.400
1.340
1.360
74,796
-0.04(-2.86%)
Aug 08, 2023
1.590
1.640
1.360
1.400
264,344
-0.20(-12.50%)
Aug 04, 2023
1.600
0
+0.05(+3.23%)
Aug 03, 2023
1.460
1.620
1.440
1.550
206,361
+0.11(+7.64%)
Aug 02, 2023
1.450
1.460
1.420
1.440
82,850
+0.00(+0.00%)
Aug 01, 2023
1.420
1.440
1.400
1.440
90,801
+0.02(+1.41%)
Jul 31, 2023
1.460
1.490
1.400
1.420
146,543
-0.01(-0.70%)
Jul 28, 2023
1.390
1.450
1.370
1.430
51,770
+0.04(+2.88%)
Jul 27, 2023
1.380
1.390
1.300
1.390
190,368
+0.01(+0.72%)
Jul 26, 2023
1.460
1.460
1.280
1.380
163,066
-0.11(-7.38%)
Jul 25, 2023
1.250
1.490
1.250
1.490
387,393
+0.26(+21.14%)
Jul 24, 2023
1.170
1.230
1.140
1.230
88,336
+0.08(+6.96%)
Jul 21, 2023
1.140
1.190
1.120
1.150
94,216
+0.03(+2.68%)
Jul 20, 2023
1.060
1.140
1.060
1.120
110,732
+0.07(+6.67%)
Jul 19, 2023
1.070
1.070
1.030
1.050
61,508
-0.02(-1.87%)
Jul 18, 2023
1.050
1.070
1.010
1.070
37,065
+0.03(+2.88%)
Jul 17, 2023
1.080
1.090
1.040
1.040
34,414
-0.02(-1.89%)
Jul 14, 2023
1.060
1.090
1.040
1.060
54,972
+0.03(+2.91%)
Jul 13, 2023
1.110
1.110
1.010
1.030
98,170
-0.06(-5.50%)
Jul 12, 2023
1.130
1.140
1.090
1.090
25,353
-0.04(-3.54%)
Jul 11, 2023
1.150
1.150
1.090
1.130
51,800
+0.02(+1.80%)
Jul 10, 2023
1.140
1.160
1.100
1.110
30,245
+0.01(+0.91%)
Jul 07, 2023
1.150
1.180
1.100
1.100
63,070
-0.01(-0.90%)
Jul 06, 2023
1.210
1.210
1.040
1.110
140,205
-0.10(-8.26%)
Jul 05, 2023
1.200
1.220
1.200
1.210
40,901
+0.02(+1.68%)
Jul 04, 2023
1.160
1.190
1.160
1.190
36,552
+0.01(+0.85%)
Jun 30, 2023
1.180
0
+0.01(+0.85%)
Jun 29, 2023
1.060
1.230
1.060
1.170
109,161
+0.11(+10.38%)
Jun 28, 2023
1.050
1.060
1.040
1.060
30,974
+0.02(+1.92%)
Jun 27, 2023
1.090
1.090
1.040
1.040
32,400
-0.01(-0.95%)
Jun 26, 2023
1.100
1.110
1.000
1.050
166,482
-0.03(-2.78%)
Jun 23, 2023
1.090
1.100
1.080
1.080
29,887
-0.01(-0.92%)
Jun 22, 2023
1.120
1.130
1.080
1.090
38,827
-0.03(-2.68%)
Jun 21, 2023
1.240
1.240
1.090
1.120
144,091
-0.10(-8.20%)
Jun 20, 2023
1.300
1.390
1.080
1.220
359,400
-0.12(-8.96%)
Jun 19, 2023
1.320
1.340
1.300
1.340
327,908
+0.04(+3.08%)
Jun 16, 2023
1.070
1.340
1.070
1.300
347,556
+0.24(+22.64%)
Jun 15, 2023
1.010
1.070
1.010
1.060
46,227
+0.06(+6.00%)
Jun 14, 2023
1.000
1.040
1.000
1.000
27,744
+0.00(+0.00%)
Jun 13, 2023
0.9600
1.020
0.9600
1.000
24,497
+0.05(+5.26%)
Jun 12, 2023
1.000
1.020
0.9500
0.9500
31,913
-0.01(-1.04%)
Jun 09, 2023
1.010
1.060
0.9600
0.9600
205,145
+0.00(+0.00%)
Jun 08, 2023
1.060
1.060
0.9400
0.9600
126,090
-0.07(-6.80%)
Jun 07, 2023
1.020
1.080
0.9800
1.030
173,135
+0.04(+4.04%)
Jun 06, 2023
0.9900
1.010
0.9600
0.9900
189,410
+0.09(+10.00%)
Jun 05, 2023
0.9100
0.9500
0.9000
0.9000
47,090
+0.00(+0.00%)
Jun 02, 2023
0.9200
0.9200
0.8900
0.9000
26,700
+0.00(+0.00%)
Jun 01, 2023
0.9200
0.9300
0.9000
0.9000
23,515
-0.01(-1.10%)
May 31, 2023
0.9400
0.9500
0.9000
0.9100
68,074
-0.01(-1.09%)
May 30, 2023
0.9400
0.9500
0.9100
0.9200
23,100
-0.04(-4.17%)
May 29, 2023
0.9400
0.9700
0.9400
0.9600
31,125
+0.04(+4.35%)
May 26, 2023
0.9000
0.9200
0.9000
0.9200
28,546
+0.02(+2.22%)
May 25, 2023
0.9100
0.9400
0.9000
0.9000
14,742
+0.01(+1.12%)
May 24, 2023
1.000
1.000
0.8900
0.8900
36,025
-0.02(-2.20%)
May 23, 2023
0.8700
0.9100
0.8700
0.9100
102,307
+0.10(+12.35%)
May 19, 2023
0.8100
0
+0.04(+5.19%)
May 18, 2023
0.8500
0.8500
0.7700
0.7700
47,442
-0.08(-9.41%)
May 17, 2023
0.8200
0.8500
0.8000
0.8500
39,710
+0.04(+4.94%)
May 16, 2023
0.7400
0.8400
0.7400
0.8100
52,926
+0.07(+9.46%)
May 15, 2023
0.7900
0.8000
0.7400
0.7400
42,251
-0.01(-1.33%)
May 12, 2023
0.8400
0.8400
0.7500
0.7500
54,921
-0.09(-10.71%)
May 11, 2023
0.8200
0.8400
0.8200
0.8400
11,045
+0.03(+3.70%)
May 10, 2023
0.8400
0.8400
0.8000
0.8100
17,684
-0.03(-3.57%)
May 09, 2023
0.7900
0.8400
0.7800
0.8400
79,428
+0.07(+9.09%)
May 08, 2023
0.8300
0.8300
0.7700
0.7700
107,998
-0.04(-4.94%)
May 05, 2023
0.8500
0.8500
0.8100
0.8100
44,206
-0.04(-4.71%)
May 04, 2023
0.8400
0.8600
0.8300
0.8500
17,821
+0.01(+1.19%)
May 03, 2023
0.8300
0.8400
0.8300
0.8400
21,500
+0.01(+1.20%)
May 02, 2023
0.8500
0.8500
0.8300
0.8300
23,000
-0.02(-2.35%)
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.