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
Astra Space Inc Cl. A
(NQ:
ASTR
)
0.6600
+0.0104 (+1.60%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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
0.7300
0.7300
0.6555
0.6799
215,282
-0.03(-4.37%)
Apr 29, 2024
0.6998
0.7300
0.6555
0.7110
138,662
+0.02(+3.04%)
Apr 26, 2024
0.6500
0.7000
0.6117
0.6900
80,661
+0.01(+2.22%)
Apr 25, 2024
0.6466
0.6900
0.6203
0.6750
75,321
+0.03(+4.98%)
Apr 24, 2024
0.6300
0.6520
0.6100
0.6430
102,641
+0.02(+3.54%)
Apr 23, 2024
0.6400
0.6500
0.6000
0.6210
102,254
-0.02(-2.95%)
Apr 22, 2024
0.6250
0.6399
0.5813
0.6399
198,603
+0.03(+4.90%)
Apr 19, 2024
0.6300
0.6400
0.6000
0.6100
91,572
-0.02(-3.17%)
Apr 18, 2024
0.6164
0.6300
0.5800
0.6300
160,362
+0.03(+5.05%)
Apr 17, 2024
0.5800
0.6247
0.5600
0.5997
107,197
+0.02(+3.40%)
Apr 16, 2024
0.5500
0.5877
0.5305
0.5800
170,148
+0.02(+3.76%)
Apr 15, 2024
0.5800
0.5954
0.5500
0.5590
202,956
-0.01(-1.67%)
Apr 12, 2024
0.5900
0.6000
0.5552
0.5685
113,124
-0.03(-5.00%)
Apr 11, 2024
0.6200
0.6300
0.5810
0.5984
189,601
-0.02(-3.48%)
Apr 10, 2024
0.6390
0.6400
0.6200
0.6200
121,979
-0.03(-3.91%)
Apr 09, 2024
0.6700
0.6700
0.6400
0.6452
91,745
-0.02(-3.41%)
Apr 08, 2024
0.6600
0.6800
0.6300
0.6680
152,704
-0.01(-1.76%)
Apr 05, 2024
0.6100
0.6900
0.6100
0.6800
143,051
+0.05(+8.11%)
Apr 04, 2024
0.6322
0.6500
0.6200
0.6290
111,246
-0.00(-0.17%)
Apr 03, 2024
0.6449
0.6600
0.6300
0.6301
106,499
-0.02(-2.85%)
Apr 02, 2024
0.7000
0.7000
0.6201
0.6486
136,378
-0.05(-7.21%)
Apr 01, 2024
0.7000
0.7100
0.6600
0.6990
206,055
+0.02(+2.49%)
Mar 28, 2024
0.6400
0.7212
0.6202
0.6820
279,870
+0.04(+6.73%)
Mar 27, 2024
0.6200
0.6499
0.6200
0.6390
141,510
+0.02(+3.20%)
Mar 26, 2024
0.6300
0.6480
0.6000
0.6192
219,635
-0.03(-4.44%)
Mar 25, 2024
0.5630
0.6799
0.5500
0.6480
555,538
-0.03(-4.57%)
Mar 22, 2024
0.6500
0.7400
0.6484
0.6790
515,452
+0.03(+4.62%)
Mar 21, 2024
0.5900
0.6500
0.5800
0.6490
512,172
+0.09(+15.07%)
Mar 20, 2024
0.5580
0.5700
0.5487
0.5640
243,149
+0.02(+4.48%)
Mar 19, 2024
0.5398
0.5498
0.5300
0.5398
264,802
+0.01(+1.85%)
Mar 18, 2024
0.5612
0.5750
0.5250
0.5300
431,227
-0.03(-5.36%)
Mar 15, 2024
0.5830
0.5998
0.5553
0.5600
428,166
-0.04(-6.20%)
Mar 14, 2024
0.5800
0.6000
0.5639
0.5970
289,819
+0.02(+2.93%)
Mar 13, 2024
0.5600
0.6125
0.5600
0.5800
303,108
+0.01(+1.58%)
Mar 12, 2024
0.5700
0.6100
0.5515
0.5710
544,217
-0.01(-1.55%)
Mar 11, 2024
0.5500
0.5900
0.5500
0.5800
568,881
+0.01(+0.87%)
Mar 08, 2024
0.5818
0.6290
0.5208
0.5750
2,042,699
-0.01(-1.54%)
Mar 07, 2024
0.8600
0.9000
0.5209
0.5840
1,198,123
-0.28(-32.09%)
Mar 06, 2024
0.8900
0.9376
0.8500
0.8600
303,992
-0.03(-3.48%)
Mar 05, 2024
0.8000
1.010
0.7952
0.8910
2,083,440
+0.09(+11.35%)
Mar 04, 2024
0.9089
0.9500
0.7724
0.8002
2,921,133
-0.53(-39.83%)
Mar 01, 2024
1.370
1.376
1.240
1.330
408,634
-0.04(-2.92%)
Feb 29, 2024
1.490
1.540
1.340
1.370
515,222
-0.16(-10.46%)
Feb 28, 2024
1.680
1.714
1.500
1.530
405,305
-0.22(-12.32%)
Feb 27, 2024
1.720
1.780
1.640
1.745
274,104
-0.01(-0.85%)
Feb 26, 2024
1.920
1.920
1.700
1.760
203,450
-0.05(-2.76%)
Feb 23, 2024
1.750
1.837
1.710
1.810
186,702
+0.08(+4.62%)
Feb 22, 2024
1.870
1.880
1.660
1.730
245,494
-0.11(-5.98%)
Feb 21, 2024
1.960
2.000
1.800
1.840
125,532
-0.11(-5.64%)
Feb 20, 2024
1.970
2.150
1.940
1.950
319,601
-0.01(-0.51%)
Feb 16, 2024
2.010
2.070
1.945
1.960
123,920
-0.11(-5.31%)
Feb 15, 2024
2.080
2.080
1.930
2.070
116,592
+0.00(+0.00%)
Feb 14, 2024
1.940
2.100
1.940
2.070
136,276
+0.15(+7.81%)
Feb 13, 2024
2.030
2.080
1.910
1.920
128,034
-0.17(-8.13%)
Feb 12, 2024
2.040
2.198
2.000
2.090
254,327
+0.06(+2.96%)
Feb 09, 2024
1.920
2.070
1.920
2.030
219,031
+0.09(+4.64%)
Feb 08, 2024
1.900
2.000
1.850
1.940
129,661
-0.01(-0.51%)
Feb 07, 2024
2.070
2.070
1.879
1.950
131,758
-0.12(-5.80%)
Feb 06, 2024
1.840
2.090
1.840
2.070
192,337
+0.21(+11.29%)
Feb 05, 2024
1.880
1.932
1.830
1.860
55,265
-0.03(-1.59%)
Feb 02, 2024
1.960
1.960
1.810
1.890
86,204
-0.04(-2.07%)
Feb 01, 2024
1.980
2.048
1.821
1.930
152,118
-0.05(-2.53%)
Jan 31, 2024
2.040
2.078
1.940
1.980
162,779
-0.04(-1.98%)
Jan 30, 2024
2.370
2.380
1.900
2.020
405,545
-0.35(-14.77%)
Jan 29, 2024
2.370
2.480
1.930
2.370
568,718
+0.00(+0.00%)
Jan 26, 2024
2.140
2.450
2.130
2.370
608,462
+0.23(+10.75%)
Jan 25, 2024
1.990
2.140
1.955
2.140
237,352
+0.18(+9.18%)
Jan 24, 2024
1.960
1.960
1.850
1.960
100,912
+0.04(+2.08%)
Jan 23, 2024
1.820
1.940
1.820
1.920
278,327
+0.16(+9.09%)
Jan 22, 2024
1.580
1.780
1.580
1.760
208,757
+0.18(+11.39%)
Jan 19, 2024
1.520
1.600
1.485
1.580
169,263
+0.06(+3.95%)
Jan 18, 2024
1.650
1.650
1.505
1.520
202,688
-0.09(-5.59%)
Jan 17, 2024
1.620
1.640
1.600
1.610
136,757
-0.06(-3.59%)
Jan 16, 2024
1.730
1.727
1.640
1.670
126,444
-0.03(-1.76%)
Jan 12, 2024
1.740
1.780
1.660
1.700
147,620
-0.02(-1.16%)
Jan 11, 2024
1.750
1.790
1.670
1.720
199,346
-0.02(-1.15%)
Jan 10, 2024
1.880
1.885
1.710
1.740
303,333
-0.14(-7.45%)
Jan 09, 2024
2.010
2.060
1.860
1.880
301,012
-0.12(-6.00%)
Jan 08, 2024
2.040
2.090
1.950
2.000
321,936
+0.00(+0.00%)
Jan 05, 2024
2.010
2.060
1.780
2.000
722,913
-0.02(-0.99%)
Jan 04, 2024
2.450
2.580
1.960
2.020
1,445,552
-0.38(-15.83%)
Jan 03, 2024
2.170
2.549
2.160
2.400
1,043,824
+0.21(+9.59%)
Jan 02, 2024
2.190
2.660
2.020
2.190
2,775,564
-0.09(-3.95%)
Dec 29, 2023
1.850
2.670
1.820
2.280
8,313,443
+0.55(+31.79%)
Dec 28, 2023
1.380
1.750
1.355
1.730
1,975,094
+0.36(+26.28%)
Dec 27, 2023
1.340
1.390
1.340
1.370
281,298
+0.03(+2.24%)
Dec 26, 2023
1.260
1.341
1.260
1.340
213,346
+0.07(+5.51%)
Dec 22, 2023
1.270
1.310
1.260
1.270
235,960
-0.01(-0.78%)
Dec 21, 2023
1.290
1.330
1.260
1.280
360,361
-0.01(-0.78%)
Dec 20, 2023
1.320
1.350
1.280
1.290
161,814
-0.01(-0.77%)
Dec 19, 2023
1.300
1.350
1.300
1.300
153,384
+0.01(+0.78%)
Dec 18, 2023
1.290
1.360
1.270
1.290
191,616
+0.04(+3.20%)
Dec 15, 2023
1.400
1.410
1.250
1.250
327,494
-0.14(-10.07%)
Dec 14, 2023
1.340
1.430
1.335
1.390
325,468
+0.09(+6.92%)
Dec 13, 2023
1.300
1.330
1.240
1.300
214,597
+0.04(+3.17%)
Dec 12, 2023
1.290
1.300
1.232
1.260
245,758
-0.03(-2.33%)
Dec 11, 2023
1.330
1.370
1.271
1.290
173,590
-0.01(-0.77%)
Dec 08, 2023
1.310
1.320
1.290
1.300
147,665
+0.02(+1.56%)
Dec 07, 2023
1.270
1.320
1.260
1.280
190,381
+0.02(+1.59%)
Dec 06, 2023
1.290
1.360
1.260
1.260
337,720
-0.03(-2.33%)
Dec 05, 2023
1.350
1.350
1.250
1.290
436,422
-0.04(-3.01%)
Dec 04, 2023
1.440
1.460
1.310
1.330
490,671
-0.07(-5.00%)
Dec 01, 2023
1.330
1.420
1.282
1.400
328,422
+0.05(+3.70%)
Nov 30, 2023
1.380
1.400
1.310
1.350
236,189
+0.04(+3.05%)
Nov 29, 2023
1.460
1.460
1.310
1.310
351,647
-0.10(-7.09%)
Nov 28, 2023
1.570
1.570
1.362
1.410
334,054
-0.09(-6.00%)
Nov 27, 2023
1.650
1.650
1.460
1.500
388,677
-0.07(-4.46%)
Nov 24, 2023
1.520
1.650
1.520
1.570
292,783
+0.04(+2.61%)
Nov 22, 2023
1.500
1.680
1.420
1.530
790,846
-0.02(-1.29%)
Nov 21, 2023
1.280
1.580
1.260
1.550
1,254,139
+0.24(+18.32%)
Nov 20, 2023
1.320
1.397
1.240
1.310
547,063
+0.02(+1.55%)
Nov 17, 2023
1.330
1.331
1.250
1.290
306,119
-0.05(-3.73%)
Nov 16, 2023
1.400
1.425
1.295
1.340
514,050
-0.11(-7.59%)
Nov 15, 2023
1.390
1.500
1.380
1.450
764,344
+0.02(+1.40%)
Nov 14, 2023
1.430
1.530
1.390
1.430
1,079,166
-0.04(-2.72%)
Nov 13, 2023
1.300
1.540
1.260
1.470
2,097,901
+0.12(+8.89%)
Nov 10, 2023
1.300
1.350
1.240
1.350
1,826,766
-0.03(-2.17%)
Nov 09, 2023
1.270
1.460
1.150
1.380
59,293,336
+0.64(+86.49%)
Nov 08, 2023
0.8184
0.8321
0.7360
0.7400
324,955
-0.09(-10.74%)
Nov 07, 2023
0.7956
0.8400
0.7340
0.8290
390,689
+0.10(+13.55%)
Nov 06, 2023
0.7900
0.7907
0.7300
0.7301
607,361
-0.19(-20.47%)
Nov 03, 2023
0.8500
1.010
0.8200
0.9180
521,523
+0.11(+13.33%)
Nov 02, 2023
0.7972
0.8560
0.7972
0.8100
236,469
+0.02(+2.53%)
Nov 01, 2023
0.7748
0.8100
0.7600
0.7900
165,983
-0.01(-1.10%)
Oct 31, 2023
0.7500
0.8100
0.7200
0.7988
202,347
+0.08(+10.48%)
Oct 30, 2023
0.7476
0.7500
0.7049
0.7230
156,633
-0.00(-0.33%)
Oct 27, 2023
0.7689
0.7800
0.7011
0.7254
215,313
-0.01(-1.28%)
Oct 26, 2023
0.7450
0.7900
0.7100
0.7348
178,695
+0.00(+0.66%)
Oct 25, 2023
0.7383
0.7898
0.7101
0.7300
157,921
-0.01(-1.35%)
Oct 24, 2023
0.7385
0.8300
0.6913
0.7400
534,078
+0.01(+1.37%)
Oct 23, 2023
0.6900
0.7388
0.6500
0.7300
342,737
+0.06(+8.52%)
Oct 20, 2023
0.7500
0.7500
0.6212
0.6727
522,176
-0.06(-7.72%)
Oct 19, 2023
0.7551
0.7900
0.7000
0.7290
554,359
-0.02(-2.90%)
Oct 18, 2023
0.9310
0.9777
0.7263
0.7508
1,252,705
-0.18(-18.99%)
Oct 17, 2023
0.7715
1.080
0.7500
0.9268
3,102,630
+0.17(+22.69%)
Oct 16, 2023
0.7500
0.7900
0.7000
0.7554
682,675
+0.03(+3.75%)
Oct 13, 2023
0.8279
0.8400
0.7250
0.7281
566,650
-0.07(-8.99%)
Oct 12, 2023
1.000
1.000
0.7900
0.8000
1,080,260
-0.19(-19.19%)
Oct 11, 2023
1.350
1.396
0.9800
0.9900
1,493,093
-0.32(-24.43%)
Oct 10, 2023
1.300
1.400
1.280
1.310
559,216
-0.03(-2.24%)
Oct 09, 2023
1.540
1.540
1.340
1.340
387,931
-0.17(-11.26%)
Oct 06, 2023
1.600
1.600
1.510
1.510
308,890
-0.08(-5.03%)
Oct 05, 2023
1.640
1.680
1.590
1.590
165,254
-0.05(-3.05%)
Oct 04, 2023
1.640
1.700
1.600
1.640
131,020
-0.02(-1.20%)
Oct 03, 2023
1.720
1.750
1.610
1.660
162,424
-0.09(-5.14%)
Oct 02, 2023
1.850
1.930
1.660
1.750
397,063
-0.10(-5.41%)
Sep 29, 2023
1.880
1.900
1.810
1.850
112,389
+0.00(+0.00%)
Sep 28, 2023
1.840
1.960
1.800
1.850
175,788
+0.05(+2.78%)
Sep 27, 2023
1.890
1.980
1.800
1.800
83,859
-0.07(-3.74%)
Sep 26, 2023
1.740
1.960
1.710
1.870
166,184
+0.11(+6.25%)
Sep 25, 2023
1.760
1.760
1.650
1.760
225,558
+0.01(+0.57%)
Sep 22, 2023
1.980
2.000
1.750
1.750
275,117
-0.21(-10.71%)
Sep 21, 2023
2.120
2.135
1.930
1.960
219,657
-0.18(-8.41%)
Sep 20, 2023
2.260
2.260
2.120
2.140
188,212
-0.12(-5.31%)
Sep 19, 2023
2.240
2.260
2.207
2.260
139,070
+0.04(+1.80%)
Sep 18, 2023
2.710
2.783
2.150
2.220
429,368
-0.49(-18.08%)
Sep 15, 2023
2.130
2.730
2.130
2.710
553,736
+0.58(+27.23%)
Sep 14, 2023
2.210
2.329
2.120
2.130
454,742
-0.37(-14.66%)
Sep 13, 2023
3.075
3.239
2.296
2.496
434,343
-0.74(-22.96%)
Sep 12, 2023
3.450
3.490
3.240
3.240
99,989
-0.22(-6.33%)
Sep 11, 2023
3.659
3.659
3.447
3.459
85,973
-0.17(-4.71%)
Sep 08, 2023
3.898
3.898
3.480
3.630
81,059
+0.03(+0.83%)
Sep 07, 2023
3.750
3.760
3.487
3.600
62,941
-0.13(-3.42%)
Sep 06, 2023
3.750
3.885
3.720
3.728
81,504
-0.16(-4.05%)
Sep 05, 2023
4.050
4.050
3.780
3.885
60,488
+0.04(+1.17%)
Sep 01, 2023
4.064
4.064
3.840
3.840
54,946
-0.04(-0.93%)
Aug 31, 2023
3.950
4.045
3.825
3.876
44,491
-0.07(-1.67%)
Aug 30, 2023
3.795
4.122
3.795
3.942
72,956
-0.03(-0.68%)
Aug 29, 2023
3.750
4.021
3.675
3.969
104,143
+0.22(+5.84%)
Aug 28, 2023
3.735
3.750
3.630
3.750
65,831
+0.08(+2.04%)
Aug 25, 2023
3.528
3.675
3.471
3.675
50,793
+0.17(+4.70%)
Aug 24, 2023
3.720
3.735
3.471
3.510
52,824
-0.20(-5.42%)
Aug 23, 2023
3.750
3.765
3.540
3.711
122,174
+0.05(+1.31%)
Aug 22, 2023
4.050
4.048
3.543
3.663
115,044
+0.01(+0.16%)
Aug 21, 2023
3.675
3.712
3.471
3.657
117,855
+0.02(+0.54%)
Aug 18, 2023
3.750
3.750
3.487
3.638
171,293
-0.22(-5.83%)
Aug 17, 2023
4.231
4.351
3.642
3.862
191,405
-0.37(-8.72%)
Aug 16, 2023
4.500
4.611
4.200
4.231
207,556
-0.45(-9.64%)
Aug 15, 2023
4.935
4.950
4.530
4.683
66,722
-0.06(-1.27%)
Aug 14, 2023
4.742
4.800
4.652
4.743
88,220
+0.10(+2.13%)
Aug 11, 2023
4.771
4.771
4.530
4.644
86,839
-0.05(-1.05%)
Aug 10, 2023
4.939
4.939
4.545
4.694
133,379
+0.10(+2.22%)
Aug 09, 2023
5.100
5.173
4.508
4.591
247,172
-0.51(-9.97%)
Aug 08, 2023
5.250
5.295
5.042
5.100
149,414
-0.18(-3.41%)
Aug 07, 2023
5.550
5.697
5.196
5.280
205,859
-0.43(-7.54%)
Aug 04, 2023
5.811
6.000
5.625
5.710
76,812
-0.11(-1.88%)
Aug 03, 2023
6.000
6.000
5.700
5.820
87,293
-0.13(-2.24%)
Aug 02, 2023
6.150
6.165
5.850
5.954
81,416
-0.30(-4.77%)
Aug 01, 2023
6.150
6.298
6.075
6.252
43,528
+0.10(+1.66%)
Jul 31, 2023
6.060
6.363
6.060
6.150
77,735
+0.10(+1.69%)
Jul 28, 2023
5.997
6.105
5.881
6.048
49,714
+0.13(+2.21%)
Jul 27, 2023
6.308
6.357
5.880
5.918
59,514
-0.32(-5.17%)
Jul 26, 2023
5.947
6.300
5.925
6.240
45,906
+0.24(+4.00%)
Jul 25, 2023
6.013
6.123
5.940
6.000
48,009
+0.09(+1.52%)
Jul 24, 2023
6.300
6.300
5.850
5.910
64,548
-0.15(-2.48%)
Jul 21, 2023
6.450
6.450
6.000
6.060
79,107
-0.24(-3.81%)
Jul 20, 2023
6.300
6.450
6.123
6.300
142,153
+0.01(+0.24%)
Jul 19, 2023
5.850
6.450
5.847
6.285
223,526
+0.48(+8.27%)
Jul 18, 2023
5.805
5.819
5.699
5.805
90,781
+0.18(+3.20%)
Jul 17, 2023
5.699
5.814
5.565
5.625
82,703
+0.01(+0.27%)
Jul 14, 2023
5.925
6.057
5.556
5.610
129,847
-0.35(-5.94%)
Jul 13, 2023
5.700
6.105
5.598
5.964
152,001
+0.29(+5.02%)
Jul 12, 2023
5.757
5.803
5.628
5.679
115,657
-0.08(-1.33%)
Jul 11, 2023
5.910
5.998
5.385
5.755
178,038
-0.27(-4.55%)
Jul 10, 2023
5.850
6.157
5.702
6.030
77,967
+0.25(+4.25%)
Jul 07, 2023
5.550
5.848
5.550
5.784
53,339
+0.23(+4.22%)
Jul 06, 2023
5.894
5.894
5.430
5.550
104,714
-0.30(-5.13%)
Jul 05, 2023
5.832
5.976
5.790
5.850
96,936
+0.07(+1.14%)
Jul 03, 2023
5.550
5.832
5.550
5.784
43,588
+0.25(+4.61%)
Jun 30, 2023
5.700
5.774
5.417
5.529
85,185
-0.02(-0.41%)
Jun 29, 2023
5.550
5.730
5.478
5.551
71,420
+0.15(+2.81%)
Jun 28, 2023
5.400
5.548
5.400
5.400
67,118
-0.00(-0.03%)
Jun 27, 2023
5.550
5.550
5.402
5.402
78,906
+0.00(+0.00%)
Jun 26, 2023
5.535
5.670
5.400
5.402
106,966
-0.00(-0.06%)
Jun 23, 2023
5.808
5.808
5.404
5.404
1,158,010
-0.40(-6.95%)
Jun 22, 2023
5.700
5.992
5.627
5.808
63,622
-0.05(-0.85%)
Jun 21, 2023
6.258
6.258
5.737
5.857
122,032
-0.34(-5.47%)
Jun 20, 2023
6.260
6.300
5.850
6.197
145,953
+0.11(+1.77%)
Jun 16, 2023
6.240
6.750
6.088
6.088
372,569
+0.10(+1.73%)
Jun 15, 2023
5.700
5.985
5.700
5.985
170,192
+0.25(+4.45%)
Jun 14, 2023
6.000
6.048
5.700
5.730
86,867
-0.25(-4.26%)
Jun 13, 2023
5.775
6.000
5.775
5.985
98,198
+0.21(+3.64%)
Jun 12, 2023
6.000
6.000
5.400
5.775
111,222
-0.12(-1.99%)
Jun 09, 2023
5.909
5.998
5.625
5.892
104,842
+0.04(+0.72%)
Jun 08, 2023
5.850
5.850
5.415
5.850
115,514
+0.23(+4.08%)
Jun 07, 2023
5.700
6.000
5.551
5.620
100,384
+0.07(+1.24%)
Jun 06, 2023
5.545
6.000
5.400
5.551
127,189
+0.15(+2.81%)
Jun 05, 2023
5.580
5.625
5.400
5.400
52,321
+0.02(+0.36%)
Jun 02, 2023
5.700
5.700
5.364
5.380
72,544
+0.10(+1.90%)
Jun 01, 2023
5.352
5.623
5.175
5.280
91,489
-0.12(-2.20%)
May 31, 2023
5.250
5.640
5.172
5.399
121,623
+0.11(+1.98%)
May 30, 2023
5.400
5.475
5.250
5.293
56,951
-0.04(-0.76%)
May 26, 2023
5.550
5.697
5.250
5.334
104,978
+0.08(+1.60%)
May 25, 2023
5.700
5.835
5.250
5.250
96,434
-0.45(-7.85%)
May 24, 2023
5.961
6.000
5.420
5.697
70,274
-0.15(-2.62%)
May 23, 2023
6.280
6.300
5.850
5.850
90,320
-0.15(-2.57%)
May 22, 2023
5.550
6.126
5.402
6.005
163,046
+0.60(+11.19%)
May 19, 2023
5.423
5.548
5.261
5.400
116,036
+0.12(+2.21%)
May 18, 2023
5.550
5.550
5.220
5.283
104,209
-0.22(-3.93%)
May 17, 2023
5.400
5.520
5.220
5.499
123,838
+0.22(+4.21%)
May 16, 2023
5.700
5.769
5.250
5.277
227,858
-0.56(-9.56%)
May 15, 2023
5.700
5.835
5.406
5.835
138,411
+0.33(+5.97%)
May 12, 2023
5.700
5.753
5.445
5.506
73,963
-0.19(-3.34%)
May 11, 2023
5.850
5.875
5.550
5.697
68,462
-0.03(-0.47%)
May 10, 2023
5.806
5.992
5.700
5.724
79,405
-0.03(-0.44%)
May 09, 2023
5.835
5.875
5.700
5.750
49,451
-0.07(-1.13%)
May 08, 2023
5.814
5.926
5.700
5.816
57,363
+0.09(+1.60%)
May 05, 2023
5.686
5.850
5.631
5.724
57,753
+0.17(+3.11%)
May 04, 2023
5.715
5.715
5.550
5.551
62,023
-0.17(-3.01%)
May 03, 2023
5.850
5.997
5.700
5.724
73,068
-0.20(-3.39%)
May 02, 2023
6.000
6.298
5.853
5.925
83,845
-0.08(-1.30%)
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.