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
(NY:
HKD
)
3.980
-0.150 (-3.63%)
Streaming Delayed Price
Updated: 12:05 PM EDT, May 21, 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 20, 2024
4.100
4.600
4.020
4.130
667,489
+0.05(+1.23%)
May 17, 2024
4.140
4.850
3.860
4.080
2,668,096
+0.28(+7.37%)
May 16, 2024
3.730
3.850
3.682
3.800
422,215
+0.03(+0.80%)
May 15, 2024
4.200
4.260
3.660
3.770
776,715
-0.33(-8.05%)
May 14, 2024
4.070
4.920
3.850
4.100
4,249,011
+0.47(+12.95%)
May 13, 2024
3.690
3.870
3.630
3.630
414,988
+0.01(+0.28%)
May 10, 2024
3.480
3.780
3.380
3.620
471,068
+0.24(+7.10%)
May 09, 2024
3.420
3.440
3.302
3.380
87,552
-0.06(-1.74%)
May 08, 2024
3.370
3.460
3.320
3.440
97,731
+0.08(+2.38%)
May 07, 2024
3.520
3.600
3.360
3.360
201,479
-0.24(-6.67%)
May 06, 2024
3.740
3.760
3.560
3.600
174,341
-0.07(-1.91%)
May 03, 2024
3.500
3.820
3.500
3.670
330,087
+0.11(+3.09%)
May 02, 2024
3.580
3.666
3.420
3.560
290,364
-0.08(-2.20%)
May 01, 2024
3.240
3.880
3.210
3.640
1,168,027
+0.35(+10.64%)
Apr 30, 2024
3.300
3.360
3.150
3.290
114,451
-0.08(-2.37%)
Apr 29, 2024
3.210
3.420
3.210
3.370
185,966
+0.13(+4.01%)
Apr 26, 2024
3.260
3.310
3.200
3.240
129,804
+0.01(+0.31%)
Apr 25, 2024
3.230
3.270
3.110
3.230
148,299
-0.13(-3.87%)
Apr 24, 2024
3.120
3.470
3.110
3.360
586,642
+0.24(+7.69%)
Apr 23, 2024
3.050
3.160
3.050
3.120
152,467
+0.04(+1.30%)
Apr 22, 2024
3.060
3.100
3.010
3.080
152,956
+0.00(+0.00%)
Apr 19, 2024
3.030
3.080
3.000
3.080
208,120
+0.00(+0.00%)
Apr 18, 2024
3.200
3.239
3.000
3.080
366,561
-0.12(-3.75%)
Apr 17, 2024
3.130
3.400
3.100
3.200
416,393
-0.01(-0.31%)
Apr 16, 2024
3.090
3.270
3.050
3.210
474,677
+0.08(+2.56%)
Apr 15, 2024
3.310
3.325
3.020
3.130
697,465
-0.23(-6.85%)
Apr 12, 2024
3.810
3.920
3.350
3.360
3,914,057
+0.19(+5.99%)
Apr 11, 2024
3.050
3.330
2.920
3.170
3,141,448
+0.10(+3.26%)
Apr 10, 2024
3.070
3.120
3.040
3.070
237,224
+0.01(+0.33%)
Apr 09, 2024
3.050
3.110
3.050
3.060
144,911
+0.00(+0.00%)
Apr 08, 2024
3.070
3.200
3.050
3.060
446,426
-0.04(-1.29%)
Apr 05, 2024
3.080
3.100
3.000
3.100
383,757
+0.04(+1.31%)
Apr 04, 2024
3.100
3.150
3.020
3.060
263,290
+0.00(+0.00%)
Apr 03, 2024
3.220
3.220
3.010
3.060
353,974
-0.14(-4.38%)
Apr 02, 2024
3.310
3.330
3.200
3.200
250,633
-0.11(-3.32%)
Apr 01, 2024
3.390
3.410
3.310
3.310
307,032
-0.08(-2.36%)
Mar 28, 2024
3.390
3.495
3.350
3.390
439,369
-0.01(-0.29%)
Mar 27, 2024
3.480
3.480
3.380
3.400
233,124
-0.04(-1.16%)
Mar 26, 2024
3.540
3.540
3.410
3.440
215,903
-0.07(-1.99%)
Mar 25, 2024
3.520
3.550
3.465
3.510
203,351
+0.02(+0.57%)
Mar 22, 2024
3.700
3.720
3.490
3.490
241,729
-0.27(-7.18%)
Mar 21, 2024
3.540
3.950
3.530
3.760
768,018
+0.21(+5.92%)
Mar 20, 2024
3.450
3.550
3.440
3.550
140,277
+0.09(+2.60%)
Mar 19, 2024
3.500
3.500
3.420
3.460
223,976
-0.04(-1.14%)
Mar 18, 2024
3.590
3.590
3.450
3.500
171,806
-0.06(-1.69%)
Mar 15, 2024
3.530
3.576
3.490
3.560
175,942
+0.03(+0.85%)
Mar 14, 2024
3.730
3.730
3.350
3.530
572,367
-0.18(-4.85%)
Mar 13, 2024
3.680
3.850
3.612
3.710
552,759
+0.08(+2.20%)
Mar 12, 2024
3.670
3.710
3.620
3.630
233,179
-0.06(-1.63%)
Mar 11, 2024
3.660
3.750
3.630
3.690
250,131
+0.02(+0.54%)
Mar 08, 2024
3.730
3.750
3.650
3.670
192,698
-0.01(-0.27%)
Mar 07, 2024
3.740
3.740
3.640
3.680
371,343
-0.06(-1.60%)
Mar 06, 2024
3.730
3.770
3.660
3.740
353,891
+0.04(+1.08%)
Mar 05, 2024
3.720
3.780
3.640
3.700
437,373
-0.02(-0.54%)
Mar 04, 2024
3.850
3.860
3.680
3.720
336,529
-0.16(-4.12%)
Mar 01, 2024
3.910
3.940
3.810
3.880
198,953
-0.09(-2.27%)
Feb 29, 2024
3.860
4.090
3.810
3.970
519,388
+0.17(+4.47%)
Feb 28, 2024
3.870
3.890
3.800
3.800
178,905
-0.09(-2.31%)
Feb 27, 2024
3.810
3.930
3.800
3.890
291,966
+0.05(+1.30%)
Feb 26, 2024
3.850
3.870
3.770
3.840
205,481
+0.04(+1.05%)
Feb 23, 2024
3.760
3.870
3.750
3.800
370,977
+0.03(+0.80%)
Feb 22, 2024
3.820
3.875
3.750
3.770
245,789
-0.12(-3.08%)
Feb 21, 2024
3.770
3.911
3.730
3.890
366,932
+0.11(+2.91%)
Feb 20, 2024
3.930
3.960
3.732
3.780
501,665
-0.12(-3.08%)
Feb 16, 2024
4.010
4.080
3.850
3.900
597,474
-0.07(-1.76%)
Feb 15, 2024
3.960
4.050
3.940
3.970
379,250
+0.01(+0.25%)
Feb 14, 2024
4.050
4.070
3.900
3.960
696,728
+0.14(+3.66%)
Feb 13, 2024
4.000
4.040
3.800
3.820
580,489
-0.25(-6.14%)
Feb 12, 2024
4.110
4.230
4.010
4.070
626,338
-0.19(-4.46%)
Feb 09, 2024
4.400
4.470
4.050
4.260
1,213,877
+0.14(+3.40%)
Feb 08, 2024
4.200
4.400
4.050
4.120
1,149,026
+0.02(+0.49%)
Feb 07, 2024
4.050
4.150
3.980
4.100
342,611
+0.00(+0.00%)
Feb 06, 2024
3.900
4.393
3.900
4.100
566,317
+0.20(+5.13%)
Feb 05, 2024
4.000
4.000
3.900
3.900
225,599
-0.07(-1.76%)
Feb 02, 2024
3.910
3.970
3.850
3.970
272,799
-0.01(-0.25%)
Feb 01, 2024
3.990
4.170
3.920
3.980
220,883
-0.03(-0.75%)
Jan 31, 2024
3.780
4.100
3.760
4.010
662,533
+0.28(+7.51%)
Jan 30, 2024
3.700
3.800
3.690
3.730
236,573
-0.01(-0.27%)
Jan 29, 2024
3.920
3.920
3.700
3.740
436,369
-0.14(-3.61%)
Jan 26, 2024
4.020
4.040
3.770
3.880
518,099
-0.14(-3.48%)
Jan 25, 2024
4.400
4.400
4.010
4.020
1,474,870
+0.01(+0.25%)
Jan 24, 2024
4.030
4.060
4.010
4.010
316,196
+0.01(+0.25%)
Jan 23, 2024
4.100
4.130
4.000
4.000
336,203
-0.02(-0.50%)
Jan 22, 2024
4.010
4.080
4.005
4.020
361,189
+0.01(+0.25%)
Jan 19, 2024
4.010
4.040
4.009
4.010
302,743
-0.01(-0.25%)
Jan 18, 2024
4.010
4.050
4.000
4.020
223,242
-0.03(-0.74%)
Jan 17, 2024
4.010
4.050
4.000
4.050
349,163
+0.03(+0.75%)
Jan 16, 2024
4.020
4.050
4.000
4.020
291,099
-0.01(-0.25%)
Jan 12, 2024
4.030
4.090
3.980
4.030
265,498
-0.01(-0.25%)
Jan 11, 2024
4.100
4.100
4.000
4.040
222,199
+0.01(+0.25%)
Jan 10, 2024
4.020
4.080
3.980
4.030
215,164
+0.02(+0.50%)
Jan 09, 2024
4.120
4.120
4.000
4.010
231,896
-0.11(-2.67%)
Jan 08, 2024
4.050
4.130
4.030
4.120
152,084
+0.04(+0.98%)
Jan 05, 2024
4.170
4.170
4.030
4.080
266,388
-0.03(-0.73%)
Jan 04, 2024
4.240
4.480
4.090
4.110
662,967
-0.01(-0.24%)
Jan 03, 2024
4.250
4.250
4.090
4.120
161,721
-0.07(-1.67%)
Jan 02, 2024
4.150
4.320
4.100
4.190
273,308
+0.02(+0.48%)
Dec 29, 2023
4.310
4.310
4.080
4.170
531,605
-0.07(-1.65%)
Dec 28, 2023
4.290
4.500
4.200
4.240
402,920
-0.07(-1.62%)
Dec 27, 2023
4.220
4.350
4.190
4.310
220,514
+0.03(+0.70%)
Dec 26, 2023
4.210
4.280
4.170
4.280
197,231
+0.06(+1.42%)
Dec 22, 2023
4.270
4.440
4.220
4.220
216,579
-0.10(-2.31%)
Dec 21, 2023
4.250
4.320
4.160
4.320
192,932
+0.08(+1.89%)
Dec 20, 2023
4.360
4.449
4.200
4.240
176,936
-0.15(-3.42%)
Dec 19, 2023
4.330
4.480
4.280
4.390
190,138
+0.13(+3.05%)
Dec 18, 2023
4.310
4.410
4.200
4.260
170,599
+0.00(+0.00%)
Dec 15, 2023
4.470
4.540
4.260
4.260
256,881
-0.21(-4.70%)
Dec 14, 2023
4.280
4.580
4.280
4.470
408,650
+0.23(+5.42%)
Dec 13, 2023
4.190
4.360
4.140
4.240
200,427
+0.04(+0.95%)
Dec 12, 2023
4.220
4.270
4.130
4.200
153,160
-0.08(-1.87%)
Dec 11, 2023
4.340
4.370
4.219
4.280
184,385
-0.09(-2.06%)
Dec 08, 2023
4.440
4.500
4.180
4.370
194,776
-0.07(-1.58%)
Dec 07, 2023
4.550
4.700
4.374
4.440
209,560
-0.10(-2.20%)
Dec 06, 2023
4.410
4.560
4.390
4.540
199,783
+0.18(+4.13%)
Dec 05, 2023
4.620
4.640
4.290
4.360
251,343
-0.14(-3.11%)
Dec 04, 2023
4.620
4.700
4.390
4.500
370,497
-0.16(-3.43%)
Dec 01, 2023
4.440
4.728
4.320
4.660
405,230
+0.19(+4.25%)
Nov 30, 2023
4.600
4.740
4.430
4.470
471,024
-0.12(-2.61%)
Nov 29, 2023
4.930
5.100
4.520
4.590
1,006,396
-0.42(-8.38%)
Nov 28, 2023
5.420
5.850
4.920
5.010
1,917,900
-0.48(-8.74%)
Nov 27, 2023
4.910
6.180
4.740
5.490
6,518,827
+0.57(+11.59%)
Nov 24, 2023
3.940
5.750
3.880
4.920
7,107,285
+0.94(+23.62%)
Nov 22, 2023
3.990
4.000
3.930
3.980
114,409
+0.00(+0.00%)
Nov 21, 2023
3.990
3.990
3.890
3.980
226,436
+0.01(+0.25%)
Nov 20, 2023
3.970
4.039
3.860
3.970
295,723
-0.01(-0.25%)
Nov 17, 2023
4.030
4.060
3.920
3.980
214,653
-0.06(-1.49%)
Nov 16, 2023
4.290
4.290
3.990
4.040
305,294
-0.21(-4.94%)
Nov 15, 2023
4.140
4.420
4.070
4.250
600,886
+0.13(+3.16%)
Nov 14, 2023
4.180
4.250
3.931
4.120
410,762
+0.02(+0.49%)
Nov 13, 2023
3.780
4.180
3.730
4.100
710,118
+0.36(+9.63%)
Nov 10, 2023
3.740
3.800
3.670
3.740
210,773
-0.06(-1.58%)
Nov 09, 2023
3.890
3.930
3.750
3.800
366,446
-0.15(-3.80%)
Nov 08, 2023
4.020
4.170
3.840
3.950
641,402
-0.10(-2.47%)
Nov 07, 2023
3.990
4.080
3.910
4.050
279,150
+0.05(+1.25%)
Nov 06, 2023
4.090
4.110
3.970
4.000
385,605
-0.04(-0.99%)
Nov 03, 2023
4.070
4.100
4.000
4.040
462,653
-0.01(-0.25%)
Nov 02, 2023
4.070
4.080
3.980
4.050
367,915
-0.01(-0.25%)
Nov 01, 2023
4.120
4.129
3.940
4.060
314,636
-0.03(-0.73%)
Oct 31, 2023
4.060
4.140
3.980
4.090
290,504
+0.05(+1.24%)
Oct 30, 2023
4.240
4.240
3.970
4.040
471,704
-0.15(-3.58%)
Oct 27, 2023
4.350
4.360
4.170
4.190
270,793
-0.11(-2.56%)
Oct 26, 2023
4.210
4.450
4.170
4.300
579,909
+0.09(+2.14%)
Oct 25, 2023
4.450
4.450
4.180
4.210
628,608
-0.17(-3.88%)
Oct 24, 2023
4.560
4.790
4.320
4.380
823,926
-0.15(-3.31%)
Oct 23, 2023
4.710
4.732
4.510
4.530
403,770
-0.07(-1.52%)
Oct 20, 2023
5.440
5.440
4.540
4.600
2,288,315
-0.85(-15.60%)
Oct 19, 2023
5.500
5.510
5.450
5.450
617,686
-0.06(-1.09%)
Oct 18, 2023
5.500
5.520
5.500
5.510
274,600
+0.00(+0.00%)
Oct 17, 2023
5.500
5.530
5.500
5.510
251,333
+0.00(+0.00%)
Oct 16, 2023
5.510
5.560
5.500
5.510
311,930
+0.00(+0.00%)
Oct 13, 2023
5.500
5.510
5.500
5.510
272,510
+0.00(+0.00%)
Oct 12, 2023
5.500
5.520
5.490
5.510
546,058
-0.01(-0.18%)
Oct 11, 2023
5.520
5.560
5.500
5.520
367,205
+0.00(+0.00%)
Oct 10, 2023
5.500
5.558
5.500
5.520
355,610
+0.01(+0.18%)
Oct 09, 2023
5.500
5.540
5.500
5.510
294,292
-0.04(-0.72%)
Oct 06, 2023
5.500
5.570
5.500
5.550
405,588
+0.04(+0.73%)
Oct 05, 2023
5.510
5.540
5.500
5.510
153,566
+0.00(+0.00%)
Oct 04, 2023
5.510
5.530
5.500
5.510
274,834
+0.00(+0.00%)
Oct 03, 2023
5.500
5.517
5.500
5.510
267,963
-0.01(-0.18%)
Oct 02, 2023
5.500
5.540
5.500
5.520
336,083
+0.01(+0.18%)
Sep 29, 2023
5.510
5.570
5.500
5.510
341,713
-0.01(-0.18%)
Sep 28, 2023
5.510
5.560
5.500
5.520
305,551
-0.02(-0.36%)
Sep 27, 2023
5.510
5.590
5.500
5.540
366,480
+0.03(+0.54%)
Sep 26, 2023
5.500
5.530
5.480
5.510
539,434
+0.01(+0.18%)
Sep 25, 2023
5.510
5.510
5.500
5.500
953,071
-0.01(-0.18%)
Sep 22, 2023
5.850
5.880
5.500
5.510
1,333,033
+0.03(+0.55%)
Sep 21, 2023
5.500
5.540
5.480
5.480
777,755
-0.02(-0.36%)
Sep 20, 2023
5.510
5.560
5.500
5.500
409,614
+0.00(+0.00%)
Sep 19, 2023
5.500
5.540
5.490
5.500
327,194
+0.00(+0.00%)
Sep 18, 2023
5.510
5.550
5.500
5.500
384,373
-0.01(-0.18%)
Sep 15, 2023
5.520
5.555
5.490
5.510
802,156
+0.01(+0.18%)
Sep 14, 2023
5.510
5.580
5.500
5.500
936,176
-0.02(-0.36%)
Sep 13, 2023
5.500
5.930
5.410
5.520
2,838,147
+0.01(+0.18%)
Sep 12, 2023
5.500
5.570
5.500
5.510
405,151
+0.01(+0.18%)
Sep 11, 2023
5.510
5.680
5.380
5.500
922,870
+0.01(+0.18%)
Sep 08, 2023
5.500
5.580
5.430
5.490
987,184
-0.02(-0.36%)
Sep 07, 2023
5.500
5.740
5.460
5.510
917,261
+0.00(+0.00%)
Sep 06, 2023
5.500
5.606
5.440
5.510
630,357
-0.04(-0.72%)
Sep 05, 2023
5.560
5.635
5.500
5.550
409,349
-0.02(-0.36%)
Sep 01, 2023
5.550
5.734
5.500
5.570
472,700
-0.03(-0.54%)
Aug 31, 2023
5.990
6.040
5.520
5.600
1,750,325
-0.44(-7.28%)
Aug 30, 2023
6.020
6.090
6.000
6.040
896,274
+0.02(+0.33%)
Aug 29, 2023
6.100
6.170
6.010
6.020
1,561,730
-0.12(-1.95%)
Aug 28, 2023
6.200
6.350
6.080
6.140
2,208,869
-0.05(-0.81%)
Aug 25, 2023
6.100
6.350
6.040
6.190
1,984,310
+0.00(+0.00%)
Aug 24, 2023
6.230
6.410
6.040
6.190
3,221,819
+0.05(+0.81%)
Aug 23, 2023
6.580
6.890
6.070
6.140
6,566,970
-0.23(-3.61%)
Aug 22, 2023
5.750
8.420
5.210
6.370
40,018,728
+1.37(+27.40%)
Aug 21, 2023
5.090
5.150
4.920
5.000
483,722
-0.24(-4.58%)
Aug 18, 2023
5.330
5.390
4.800
5.240
1,692,257
-0.27(-4.90%)
Aug 17, 2023
5.840
5.840
5.450
5.510
695,494
-0.20(-3.50%)
Aug 16, 2023
6.590
6.600
5.610
5.710
2,509,498
-0.19(-3.22%)
Aug 15, 2023
6.240
6.320
5.860
5.900
1,566,144
-0.35(-5.60%)
Aug 14, 2023
6.610
6.640
6.125
6.250
1,879,908
-0.37(-5.59%)
Aug 11, 2023
6.620
6.660
6.620
6.620
540,999
+0.00(+0.00%)
Aug 10, 2023
6.600
6.710
6.600
6.620
796,854
+0.01(+0.15%)
Aug 09, 2023
6.610
6.640
6.600
6.610
404,568
+0.01(+0.15%)
Aug 08, 2023
6.600
6.630
6.600
6.600
745,827
+0.00(+0.00%)
Aug 07, 2023
6.610
6.635
6.590
6.600
647,817
+0.01(+0.15%)
Aug 04, 2023
6.610
6.640
6.590
6.590
648,117
-0.04(-0.60%)
Aug 03, 2023
6.600
6.650
6.600
6.630
743,429
+0.02(+0.30%)
Aug 02, 2023
6.600
6.625
6.600
6.610
767,742
-0.02(-0.30%)
Aug 01, 2023
6.610
6.680
6.580
6.630
505,601
+0.01(+0.15%)
Jul 31, 2023
6.650
6.780
6.620
6.620
738,789
+0.02(+0.30%)
Jul 28, 2023
6.640
6.910
6.600
6.600
1,559,446
+0.01(+0.15%)
Jul 27, 2023
6.610
6.650
6.590
6.590
734,417
-0.01(-0.15%)
Jul 26, 2023
6.610
6.652
6.600
6.600
654,041
+0.00(+0.00%)
Jul 25, 2023
6.630
6.730
6.600
6.600
514,982
-0.03(-0.45%)
Jul 24, 2023
6.610
6.690
6.600
6.630
795,784
+0.00(+0.00%)
Jul 21, 2023
6.630
6.700
6.600
6.630
835,721
+0.03(+0.45%)
Jul 20, 2023
6.620
6.720
6.600
6.600
817,606
-0.03(-0.45%)
Jul 19, 2023
6.640
7.180
6.545
6.630
1,806,105
+0.02(+0.30%)
Jul 18, 2023
6.670
6.740
6.600
6.610
441,179
-0.05(-0.75%)
Jul 17, 2023
6.650
6.760
6.640
6.660
520,549
-0.05(-0.75%)
Jul 14, 2023
7.000
7.120
6.630
6.710
755,169
-0.28(-4.01%)
Jul 13, 2023
6.670
7.080
6.660
6.990
1,313,544
+0.29(+4.33%)
Jul 12, 2023
6.980
7.000
6.600
6.700
1,263,246
-0.22(-3.18%)
Jul 11, 2023
7.070
7.220
6.760
6.920
2,156,311
+0.04(+0.58%)
Jul 10, 2023
6.660
7.440
6.450
6.880
4,403,512
+0.40(+6.17%)
Jul 07, 2023
6.690
6.750
6.470
6.480
1,870,452
+0.02(+0.31%)
Jul 06, 2023
6.500
6.510
6.450
6.460
803,600
-0.02(-0.31%)
Jul 05, 2023
6.550
6.550
6.460
6.480
487,672
-0.09(-1.37%)
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.