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
Lucy Scientific Discovery Inc. - Common Stock
(NQ:
LSDI
)
0.8261
-0.0339 (-3.94%)
Streaming Delayed Price
Updated: 3:40 PM EDT, May 31, 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
0.8550
0.8800
0.8200
0.8261
74,612
-0.03(-3.94%)
May 30, 2024
0.8730
0.8920
0.8200
0.8600
72,064
-0.03(-3.59%)
May 29, 2024
0.9400
0.9474
0.8100
0.8920
151,209
-0.05(-5.11%)
May 28, 2024
0.9399
0.9480
0.7900
0.9400
111,537
+0.07(+8.05%)
May 24, 2024
1.120
1.330
0.7778
0.8700
547,515
-0.27(-23.68%)
May 23, 2024
1.180
1.240
1.110
1.140
158,942
-0.08(-6.56%)
May 22, 2024
1.210
1.370
1.190
1.220
120,705
-0.04(-3.17%)
May 21, 2024
1.150
1.440
1.150
1.260
393,476
-0.03(-2.33%)
May 20, 2024
1.290
1.310
1.150
1.290
635,906
-0.17(-11.64%)
May 17, 2024
1.350
1.550
1.210
1.460
2,182,237
-0.13(-8.18%)
May 16, 2024
2.120
2.160
1.170
1.590
69,422,640
+1.08(+211.76%)
May 15, 2024
0.6666
0.7000
0.4404
0.5100
338,359
-0.16(-23.88%)
May 14, 2024
0.7400
0.7584
0.6522
0.6700
34,169
-0.06(-8.84%)
May 13, 2024
0.7500
0.7569
0.7000
0.7350
33,737
+0.01(+0.68%)
May 10, 2024
0.8679
0.8680
0.7300
0.7300
109,038
-0.06(-7.89%)
May 09, 2024
0.8500
0.8792
0.7900
0.7925
53,257
-0.01(-0.94%)
May 08, 2024
0.7900
0.8800
0.7600
0.8000
63,027
+0.04(+5.26%)
May 07, 2024
0.7970
0.8200
0.7500
0.7600
35,603
-0.04(-5.34%)
May 06, 2024
0.8168
0.8200
0.7839
0.8029
10,101
-0.02(-1.99%)
May 03, 2024
0.8062
0.8699
0.7999
0.8192
18,491
+0.01(+1.51%)
May 02, 2024
0.8900
0.8900
0.8049
0.8070
22,899
-0.08(-9.35%)
May 01, 2024
0.8922
0.9891
0.8724
0.8902
25,266
+0.06(+7.01%)
Apr 30, 2024
0.7900
0.8800
0.7751
0.8319
84,784
+0.06(+7.34%)
Apr 29, 2024
0.7600
0.8475
0.7201
0.7750
47,741
+0.02(+2.01%)
Apr 26, 2024
0.8500
0.8500
0.7247
0.7597
71,242
-0.11(-12.68%)
Apr 25, 2024
0.8720
0.9335
0.8221
0.8700
79,385
-0.03(-3.12%)
Apr 24, 2024
1.040
1.040
0.8976
0.8980
39,580
-0.15(-14.48%)
Apr 23, 2024
1.110
1.120
1.030
1.050
20,869
-0.08(-7.08%)
Apr 22, 2024
1.150
1.150
1.100
1.130
6,759
+0.01(+0.89%)
Apr 19, 2024
1.180
1.210
1.120
1.120
30,694
-0.09(-7.82%)
Apr 18, 2024
1.170
1.269
1.110
1.215
32,778
+0.15(+13.58%)
Apr 17, 2024
1.080
1.100
1.050
1.070
5,630
-0.03(-2.75%)
Apr 16, 2024
1.120
1.180
1.040
1.100
23,889
-0.04(-3.51%)
Apr 15, 2024
1.290
1.290
1.140
1.140
19,583
-0.10(-8.06%)
Apr 12, 2024
1.451
1.451
1.164
1.240
15,630
-0.06(-4.98%)
Apr 11, 2024
1.230
1.369
1.200
1.305
79,020
+0.07(+6.10%)
Apr 10, 2024
1.170
1.270
1.170
1.230
47,498
+0.01(+0.82%)
Apr 09, 2024
1.270
1.320
1.210
1.220
49,244
-0.06(-4.69%)
Apr 08, 2024
1.260
1.390
1.050
1.280
85,934
+0.00(+0.00%)
Apr 05, 2024
1.230
1.310
1.220
1.280
3,204
+0.00(+0.00%)
Apr 04, 2024
1.320
1.320
1.260
1.280
13,079
-0.04(-3.03%)
Apr 03, 2024
1.260
1.320
1.200
1.320
13,867
+0.12(+10.00%)
Apr 02, 2024
1.310
1.350
1.170
1.200
5,809
-0.14(-10.49%)
Apr 01, 2024
1.400
1.400
1.310
1.341
6,333
-0.05(-3.69%)
Mar 28, 2024
1.350
1.430
1.320
1.392
19,121
+0.06(+4.66%)
Mar 27, 2024
1.280
1.365
1.170
1.330
20,303
+0.02(+1.53%)
Mar 26, 2024
1.300
1.320
1.220
1.310
19,211
-0.05(-3.68%)
Mar 25, 2024
1.400
1.400
1.310
1.360
7,360
-0.02(-1.44%)
Mar 22, 2024
1.350
1.460
1.290
1.380
67,037
+0.01(+0.72%)
Mar 21, 2024
1.280
1.380
1.250
1.370
27,953
+0.07(+5.38%)
Mar 20, 2024
1.280
1.320
1.230
1.300
17,674
+0.02(+1.56%)
Mar 19, 2024
1.300
1.308
1.250
1.280
35,215
-0.08(-5.88%)
Mar 18, 2024
1.230
1.390
1.160
1.360
91,195
+0.04(+3.03%)
Mar 15, 2024
1.230
1.347
1.090
1.320
836,110
-0.34(-20.72%)
Mar 14, 2024
1.940
1.940
1.600
1.665
31,336
+0.09(+6.05%)
Mar 13, 2024
1.730
1.783
1.530
1.570
48,444
-0.14(-8.19%)
Mar 12, 2024
1.780
1.820
1.660
1.710
36,756
-0.04(-2.29%)
Mar 11, 2024
1.710
1.905
1.610
1.750
72,772
+0.04(+2.34%)
Mar 08, 2024
1.910
1.910
1.700
1.710
30,412
-0.15(-8.06%)
Mar 07, 2024
1.730
2.090
1.720
1.860
119,409
+0.14(+8.14%)
Mar 06, 2024
1.810
1.830
1.720
1.720
32,883
-0.07(-3.92%)
Mar 05, 2024
1.780
1.900
1.710
1.790
33,782
+0.01(+0.57%)
Mar 04, 2024
1.810
1.913
1.660
1.780
13,577
-0.04(-2.20%)
Mar 01, 2024
1.710
1.850
1.680
1.820
32,400
+0.11(+6.42%)
Feb 29, 2024
1.770
1.880
1.700
1.710
17,397
-0.09(-4.99%)
Feb 28, 2024
2.030
2.050
1.660
1.800
55,445
-0.23(-11.33%)
Feb 27, 2024
2.010
2.240
2.010
2.030
29,814
-0.08(-3.79%)
Feb 26, 2024
2.260
2.260
1.950
2.110
86,593
+1.87(+779.53%)
Feb 23, 2024
0.2530
0.2679
0.2301
0.2399
348,027
-0.03(-11.05%)
Feb 22, 2024
0.2286
0.2800
0.2140
0.2697
577,145
+0.03(+14.47%)
Feb 21, 2024
0.2150
0.2750
0.2140
0.2356
1,076,475
+0.03(+14.37%)
Feb 20, 2024
0.2279
0.2280
0.2050
0.2060
226,565
-0.01(-4.23%)
Feb 16, 2024
0.2100
0.2290
0.2038
0.2151
265,227
+0.00(+0.51%)
Feb 15, 2024
0.2335
0.2450
0.1976
0.2140
366,955
-0.02(-8.74%)
Feb 14, 2024
0.2400
0.2499
0.2250
0.2345
59,049
-0.01(-4.32%)
Feb 13, 2024
0.2622
0.2636
0.2451
0.2451
74,594
-0.01(-5.29%)
Feb 12, 2024
0.2700
0.2730
0.2460
0.2588
144,511
-0.01(-2.34%)
Feb 09, 2024
0.2500
0.2781
0.2475
0.2650
252,636
+0.01(+4.95%)
Feb 08, 2024
0.2480
0.2600
0.2404
0.2525
118,843
+0.00(+1.00%)
Feb 07, 2024
0.2211
0.2500
0.2211
0.2500
336,871
+0.02(+11.11%)
Feb 06, 2024
0.2200
0.2400
0.2202
0.2250
105,373
+0.01(+2.27%)
Feb 05, 2024
0.2480
0.2480
0.2150
0.2200
189,637
-0.02(-7.76%)
Feb 02, 2024
0.2390
0.2491
0.2275
0.2385
86,387
-0.00(-0.63%)
Feb 01, 2024
0.2100
0.2599
0.2077
0.2400
510,198
+0.02(+9.09%)
Jan 31, 2024
0.2297
0.2297
0.2178
0.2200
50,491
+0.01(+3.29%)
Jan 30, 2024
0.2298
0.2400
0.2121
0.2130
192,239
-0.02(-10.13%)
Jan 29, 2024
0.2407
0.2480
0.2236
0.2370
142,659
-0.00(-1.17%)
Jan 26, 2024
0.2124
0.2400
0.2101
0.2398
268,283
+0.03(+12.90%)
Jan 25, 2024
0.2047
0.2250
0.2007
0.2124
118,019
+0.00(+1.48%)
Jan 24, 2024
0.2006
0.2199
0.2000
0.2093
222,284
+0.00(+1.26%)
Jan 23, 2024
0.2190
0.2200
0.2004
0.2067
132,880
+0.01(+3.25%)
Jan 22, 2024
0.2200
0.2200
0.2000
0.2002
151,734
-0.01(-5.16%)
Jan 19, 2024
0.2001
0.2200
0.2001
0.2111
88,157
+0.00(+1.98%)
Jan 18, 2024
0.2183
0.2183
0.2006
0.2070
45,426
-0.00(-1.43%)
Jan 17, 2024
0.2262
0.2262
0.2100
0.2100
65,110
-0.00(-0.24%)
Jan 16, 2024
0.2166
0.2350
0.2082
0.2105
240,046
-0.02(-10.62%)
Jan 12, 2024
0.2490
0.2490
0.2205
0.2355
518,847
+0.01(+5.84%)
Jan 11, 2024
0.2180
0.2388
0.2090
0.2225
299,408
+0.01(+5.20%)
Jan 10, 2024
0.2090
0.2200
0.2001
0.2115
90,540
+0.01(+5.75%)
Jan 09, 2024
0.1990
0.2125
0.1930
0.2000
515,398
+0.01(+2.62%)
Jan 08, 2024
0.1939
0.2003
0.1925
0.1949
199,161
-0.01(-3.18%)
Jan 05, 2024
0.2000
0.2221
0.1882
0.2013
4,173,447
-0.05(-19.45%)
Jan 04, 2024
0.2510
0.2625
0.2405
0.2499
26,215
-0.01(-3.92%)
Jan 03, 2024
0.2582
0.2749
0.2581
0.2601
26,307
-0.00(-1.85%)
Jan 02, 2024
0.2561
0.2840
0.2561
0.2650
58,537
+0.01(+3.48%)
Dec 29, 2023
0.2702
0.2702
0.2502
0.2561
53,706
+0.01(+2.03%)
Dec 28, 2023
0.2500
0.2630
0.2411
0.2510
166,013
+0.01(+2.45%)
Dec 27, 2023
0.2650
0.2700
0.2442
0.2450
171,082
-0.02(-7.55%)
Dec 26, 2023
0.2814
0.3000
0.2500
0.2650
126,789
-0.00(-0.93%)
Dec 22, 2023
0.2326
0.2690
0.2300
0.2675
152,071
+0.03(+11.46%)
Dec 21, 2023
0.2300
0.2490
0.2200
0.2400
94,032
+0.01(+4.85%)
Dec 20, 2023
0.2475
0.2500
0.2280
0.2289
118,702
-0.01(-6.11%)
Dec 19, 2023
0.2520
0.2700
0.2357
0.2438
95,572
-0.02(-5.83%)
Dec 18, 2023
0.3000
0.3100
0.2521
0.2589
112,175
-0.03(-11.00%)
Dec 15, 2023
0.2859
0.2999
0.2812
0.2909
32,483
-0.01(-2.97%)
Dec 14, 2023
0.2767
0.3200
0.2730
0.2998
117,447
+0.02(+5.56%)
Dec 13, 2023
0.2836
0.2896
0.2731
0.2840
60,720
-0.00(-0.42%)
Dec 12, 2023
0.2680
0.2896
0.2500
0.2852
278,903
+0.02(+6.58%)
Dec 11, 2023
0.3200
0.3459
0.2646
0.2676
270,941
-0.04(-11.94%)
Dec 08, 2023
0.3100
0.3390
0.3011
0.3039
152,429
-0.03(-7.91%)
Dec 07, 2023
0.3586
0.3700
0.3050
0.3300
462,488
-0.04(-10.74%)
Dec 06, 2023
0.3198
0.3794
0.2887
0.3697
1,556,130
+0.06(+21.17%)
Dec 05, 2023
0.2699
0.3800
0.2611
0.3051
3,729,152
-0.04(-10.79%)
Dec 04, 2023
0.3625
0.4100
0.2601
0.3420
43,316,124
+0.13(+62.93%)
Dec 01, 2023
0.1927
0.2500
0.1927
0.2099
3,870,940
+0.01(+6.17%)
Nov 30, 2023
0.2000
0.2148
0.1840
0.1977
217,637
-0.01(-3.61%)
Nov 29, 2023
0.2300
0.2300
0.2050
0.2051
217,080
-0.02(-10.79%)
Nov 28, 2023
0.2208
0.2480
0.2176
0.2299
133,652
+0.00(+0.00%)
Nov 27, 2023
0.2400
0.2400
0.2250
0.2299
38,469
-0.00(-1.75%)
Nov 24, 2023
0.2115
0.2340
0.2115
0.2340
14,979
+0.01(+6.36%)
Nov 22, 2023
0.2250
0.2348
0.2113
0.2200
25,830
+0.01(+4.66%)
Nov 21, 2023
0.2228
0.2228
0.1980
0.2102
70,938
-0.02(-8.61%)
Nov 20, 2023
0.2231
0.2375
0.2228
0.2300
36,037
+0.00(+0.44%)
Nov 17, 2023
0.2314
0.2400
0.2020
0.2290
63,491
+0.01(+3.90%)
Nov 16, 2023
0.2350
0.2350
0.1750
0.2204
51,093
+0.00(+1.10%)
Nov 15, 2023
0.2220
0.2360
0.2100
0.2180
85,979
-0.01(-4.76%)
Nov 14, 2023
0.2020
0.2290
0.1912
0.2289
324,806
+0.01(+3.11%)
Nov 13, 2023
0.2000
0.2390
0.2010
0.2220
144,070
+0.01(+2.59%)
Nov 10, 2023
0.2731
0.2731
0.2000
0.2164
466,015
-0.04(-15.14%)
Nov 09, 2023
0.2674
0.2725
0.2550
0.2550
107,989
-0.00(-0.51%)
Nov 08, 2023
0.2700
0.2800
0.2501
0.2563
239,684
-0.01(-1.99%)
Nov 07, 2023
0.2617
0.2715
0.2312
0.2615
492,964
+0.01(+5.02%)
Nov 06, 2023
0.2723
0.2730
0.2326
0.2490
1,325,932
-0.01(-3.53%)
Nov 03, 2023
0.2800
0.2800
0.2343
0.2581
308,368
-0.02(-7.82%)
Nov 02, 2023
0.2900
0.2900
0.2601
0.2800
85,552
+0.00(+0.00%)
Nov 01, 2023
0.3000
0.3000
0.2511
0.2800
141,100
-0.01(-3.45%)
Oct 31, 2023
0.2875
0.3099
0.2763
0.2900
76,418
+0.00(+0.76%)
Oct 30, 2023
0.3100
0.3100
0.2741
0.2878
72,742
+0.00(+0.28%)
Oct 27, 2023
0.2826
0.3150
0.2700
0.2870
152,999
-0.01(-3.53%)
Oct 26, 2023
0.3070
0.3126
0.2835
0.2975
44,109
-0.00(-0.47%)
Oct 25, 2023
0.2997
0.2999
0.2599
0.2989
37,260
-0.00(-0.33%)
Oct 24, 2023
0.3132
0.3160
0.2961
0.2999
55,697
+0.00(+0.00%)
Oct 23, 2023
0.3100
0.3150
0.2880
0.2999
84,753
-0.02(-4.76%)
Oct 20, 2023
0.3200
0.3640
0.3060
0.3149
91,277
-0.03(-7.38%)
Oct 19, 2023
0.3775
0.3775
0.3220
0.3400
148,246
-0.02(-6.28%)
Oct 18, 2023
0.3538
0.3628
0.3201
0.3628
74,591
+0.02(+6.80%)
Oct 17, 2023
0.3429
0.3463
0.3195
0.3397
91,418
+0.00(+0.00%)
Oct 16, 2023
0.3480
0.3700
0.3020
0.3397
391,926
-0.03(-8.21%)
Oct 13, 2023
0.3880
0.3950
0.3326
0.3701
789,598
-0.02(-6.30%)
Oct 12, 2023
0.3808
0.4600
0.3510
0.3950
1,638,676
+0.02(+3.95%)
Oct 11, 2023
0.3899
0.3997
0.3621
0.3800
257,745
-0.01(-2.56%)
Oct 10, 2023
0.3960
0.3998
0.3620
0.3900
148,940
+0.01(+2.63%)
Oct 09, 2023
0.3800
0.3979
0.3420
0.3800
144,770
+0.02(+5.26%)
Oct 06, 2023
0.3500
0.4099
0.3500
0.3610
181,820
+0.03(+7.79%)
Oct 05, 2023
0.4550
0.4550
0.3000
0.3349
654,428
-0.13(-27.21%)
Oct 04, 2023
0.4636
0.5234
0.4388
0.4601
185,776
-0.02(-3.72%)
Oct 03, 2023
0.5900
0.5900
0.4678
0.4779
208,058
-0.09(-16.16%)
Oct 02, 2023
0.5950
0.6000
0.5596
0.5700
82,170
-0.03(-5.00%)
Sep 29, 2023
0.5700
0.6400
0.5700
0.6000
150,904
+0.01(+1.92%)
Sep 28, 2023
0.5800
0.6000
0.5600
0.5887
89,341
-0.01(-0.89%)
Sep 27, 2023
0.6200
0.6300
0.5800
0.5940
112,936
-0.02(-3.88%)
Sep 26, 2023
0.6575
0.6700
0.6001
0.6180
94,843
-0.05(-7.07%)
Sep 25, 2023
0.7000
0.6737
0.6575
0.6650
22,117
-0.02(-3.62%)
Sep 22, 2023
0.6700
0.7000
0.6500
0.6900
121,003
+0.02(+3.14%)
Sep 21, 2023
0.6350
0.6700
0.6200
0.6690
65,815
+0.02(+2.92%)
Sep 20, 2023
0.6600
0.6750
0.6213
0.6500
80,370
-0.00(-0.15%)
Sep 19, 2023
0.6300
0.6600
0.6200
0.6510
100,298
+0.01(+1.72%)
Sep 18, 2023
0.6400
0.6889
0.6099
0.6400
192,535
-0.01(-1.39%)
Sep 15, 2023
0.6600
0.6600
0.6084
0.6490
61,261
+0.01(+1.41%)
Sep 14, 2023
0.6530
0.6900
0.6285
0.6400
162,506
-0.01(-1.99%)
Sep 13, 2023
0.7100
0.7175
0.6100
0.6530
336,721
-0.07(-9.31%)
Sep 12, 2023
0.7800
0.7800
0.6985
0.7200
608,173
-0.01(-1.37%)
Sep 11, 2023
0.7246
0.7700
0.6800
0.7300
294,432
+0.01(+1.37%)
Sep 08, 2023
0.5900
0.7500
0.5700
0.7201
646,000
+0.13(+22.05%)
Sep 07, 2023
0.7000
0.7750
0.5900
0.5900
902,382
-0.08(-11.94%)
Sep 06, 2023
0.5998
0.6894
0.5901
0.6700
171,724
+0.07(+11.65%)
Sep 05, 2023
0.5500
0.6199
0.5500
0.6001
25,123
+0.02(+3.73%)
Sep 01, 2023
0.5540
0.5990
0.5540
0.5785
50,715
+0.02(+3.30%)
Aug 31, 2023
0.5739
0.6000
0.5504
0.5600
60,524
-0.00(-0.18%)
Aug 30, 2023
0.5600
0.5992
0.5503
0.5610
33,895
-0.01(-2.25%)
Aug 29, 2023
0.5690
0.6000
0.5500
0.5739
108,013
+0.00(+0.86%)
Aug 28, 2023
0.5800
0.5890
0.5615
0.5690
26,489
-0.01(-2.55%)
Aug 25, 2023
0.6199
0.6389
0.5610
0.5839
74,582
+0.00(+0.64%)
Aug 24, 2023
0.5783
0.6202
0.5700
0.5802
52,183
-0.02(-2.68%)
Aug 23, 2023
0.6600
0.6799
0.5606
0.5962
253,351
-0.08(-12.13%)
Aug 22, 2023
0.7400
0.7410
0.6300
0.6785
296,275
-0.09(-11.64%)
Aug 21, 2023
0.7461
0.8300
0.7111
0.7679
425,973
+0.02(+2.41%)
Aug 18, 2023
0.7050
0.7600
0.7008
0.7498
34,182
+0.04(+6.35%)
Aug 17, 2023
0.7300
0.7800
0.7050
0.7050
66,088
-0.05(-6.00%)
Aug 16, 2023
0.7589
0.7800
0.7400
0.7500
32,157
+0.01(+1.34%)
Aug 15, 2023
0.8100
0.8051
0.7250
0.7401
285,121
-0.07(-8.07%)
Aug 14, 2023
0.8580
0.8580
0.8000
0.8051
15,967
-0.05(-6.38%)
Aug 11, 2023
0.9104
0.9104
0.7501
0.8600
126,157
-0.03(-3.41%)
Aug 10, 2023
0.9200
0.9519
0.8500
0.8904
189,702
-0.04(-4.58%)
Aug 09, 2023
1.040
1.050
0.9000
0.9331
122,141
-0.13(-12.00%)
Aug 08, 2023
1.080
1.110
1.044
1.060
16,333
-0.02(-1.81%)
Aug 07, 2023
1.120
1.120
1.070
1.080
20,087
-0.03(-2.70%)
Aug 04, 2023
1.050
1.110
1.050
1.110
24,944
+0.06(+5.70%)
Aug 03, 2023
1.106
1.106
1.040
1.050
32,122
-0.03(-2.77%)
Aug 02, 2023
1.070
1.120
1.060
1.080
14,360
+0.00(+0.00%)
Aug 01, 2023
1.090
1.090
1.050
1.080
14,741
-0.02(-1.82%)
Jul 31, 2023
1.060
1.100
1.050
1.100
21,186
+0.03(+2.33%)
Jul 28, 2023
1.100
1.100
1.070
1.075
32,272
-0.01(-0.46%)
Jul 27, 2023
1.080
1.110
1.050
1.080
49,524
-0.03(-2.70%)
Jul 26, 2023
1.150
1.150
1.050
1.110
157,942
-0.05(-4.31%)
Jul 25, 2023
1.150
1.195
1.140
1.160
35,400
-0.05(-4.13%)
Jul 24, 2023
1.160
1.240
1.160
1.210
31,276
-0.03(-2.42%)
Jul 21, 2023
1.240
1.240
1.170
1.240
13,871
+0.01(+0.81%)
Jul 20, 2023
1.180
1.230
1.170
1.230
28,303
-0.01(-0.81%)
Jul 19, 2023
1.220
1.242
1.160
1.240
66,961
+0.01(+0.81%)
Jul 18, 2023
1.230
1.230
1.140
1.230
69,023
+0.01(+0.82%)
Jul 17, 2023
1.200
1.220
1.121
1.220
74,522
+0.02(+1.67%)
Jul 14, 2023
1.270
1.270
1.160
1.200
79,649
-0.03(-2.44%)
Jul 13, 2023
1.200
1.280
1.169
1.230
190,603
+0.07(+6.03%)
Jul 12, 2023
1.120
1.190
1.100
1.160
76,927
+0.04(+3.57%)
Jul 11, 2023
1.101
1.130
1.080
1.120
36,927
-0.01(-0.88%)
Jul 10, 2023
1.110
1.130
1.100
1.130
30,480
+0.00(+0.00%)
Jul 07, 2023
1.120
1.130
1.100
1.130
26,943
-0.02(-1.74%)
Jul 06, 2023
1.090
1.150
1.090
1.150
79,658
+0.03(+2.68%)
Jul 05, 2023
1.090
1.160
1.090
1.120
71,932
-0.04(-3.45%)
Jul 03, 2023
1.160
1.160
1.110
1.160
21,303
+0.01(+0.87%)
Jun 30, 2023
1.150
1.160
1.110
1.150
65,357
-0.01(-0.86%)
Jun 29, 2023
1.140
1.160
1.100
1.160
50,023
+0.00(+0.00%)
Jun 28, 2023
1.150
1.160
1.111
1.160
27,333
+0.02(+1.75%)
Jun 27, 2023
1.140
1.157
1.090
1.140
28,872
-0.02(-1.72%)
Jun 26, 2023
1.140
1.160
1.080
1.160
25,188
-0.02(-1.69%)
Jun 23, 2023
1.190
1.190
1.110
1.180
129,491
+0.02(+1.72%)
Jun 22, 2023
1.190
1.190
1.130
1.160
26,531
-0.01(-0.85%)
Jun 21, 2023
1.150
1.170
1.100
1.170
31,422
-0.01(-0.85%)
Jun 20, 2023
1.170
1.200
1.140
1.180
28,562
-0.02(-1.67%)
Jun 16, 2023
1.130
1.220
1.130
1.200
51,600
-0.02(-1.64%)
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.