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
Cytosorbents Cor
(NQ:
CTSO
)
0.9676
+0.1013 (+11.69%)
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 (%)
May 17, 2024
0.8657
0.9703
0.8540
0.9676
228,725
+0.10(+11.69%)
May 16, 2024
0.8400
0.9000
0.8200
0.8663
218,292
+0.03(+3.01%)
May 15, 2024
0.8300
0.8700
0.8111
0.8410
108,863
+0.01(+1.13%)
May 14, 2024
0.8800
0.8800
0.8316
0.8316
72,022
-0.00(-0.38%)
May 13, 2024
0.9215
0.9215
0.8210
0.8348
149,005
-0.07(-8.22%)
May 10, 2024
0.8300
0.9501
0.8000
0.9096
180,820
+0.10(+12.30%)
May 09, 2024
0.8800
0.9260
0.8005
0.8100
170,060
-0.06(-7.10%)
May 08, 2024
0.9700
0.9681
0.8448
0.8719
41,769
-0.06(-6.47%)
May 07, 2024
0.9300
0.9800
0.9300
0.9322
71,541
+0.00(+0.24%)
May 06, 2024
0.9190
0.9727
0.8700
0.9300
129,866
+0.05(+5.68%)
May 03, 2024
0.8200
0.9200
0.8010
0.8800
109,450
+0.06(+7.40%)
May 02, 2024
0.8430
0.8761
0.7995
0.8194
158,832
-0.02(-2.53%)
May 01, 2024
0.8318
0.8642
0.8100
0.8407
105,212
+0.03(+3.79%)
Apr 30, 2024
0.8200
0.8356
0.7899
0.8100
136,906
+0.00(+0.50%)
Apr 29, 2024
0.8189
0.8458
0.7976
0.8060
45,807
-0.01(-1.59%)
Apr 26, 2024
0.8000
0.8199
0.8000
0.8190
96,079
+0.01(+1.24%)
Apr 25, 2024
0.8302
0.8630
0.8008
0.8090
46,377
-0.01(-1.55%)
Apr 24, 2024
0.8700
0.8700
0.7900
0.8217
181,165
-0.06(-6.52%)
Apr 23, 2024
0.8201
0.9200
0.8000
0.8790
108,104
+0.07(+8.52%)
Apr 22, 2024
0.8421
0.8625
0.7928
0.8100
97,906
+0.01(+1.00%)
Apr 19, 2024
0.8250
0.8297
0.7900
0.8020
46,299
+0.00(+0.12%)
Apr 18, 2024
0.8100
0.8500
0.7899
0.8010
101,761
+0.01(+1.39%)
Apr 17, 2024
0.7820
0.8500
0.7820
0.7900
38,395
-0.01(-0.97%)
Apr 16, 2024
0.8510
0.8700
0.7977
0.7977
153,697
-0.07(-7.97%)
Apr 15, 2024
0.8800
0.9400
0.8536
0.8668
71,836
-0.01(-0.60%)
Apr 12, 2024
0.8900
0.9600
0.8650
0.8720
75,953
-0.03(-3.63%)
Apr 11, 2024
0.9500
0.9754
0.9000
0.9048
108,903
-0.06(-5.75%)
Apr 10, 2024
0.9700
0.9800
0.9500
0.9600
13,842
-0.02(-2.03%)
Apr 09, 2024
0.9800
0.9991
0.9450
0.9799
48,248
+0.02(+1.83%)
Apr 08, 2024
1.000
1.000
0.9500
0.9623
64,625
-0.05(-4.72%)
Apr 05, 2024
0.9307
1.020
0.9307
1.010
165,854
+0.06(+5.76%)
Apr 04, 2024
0.9300
0.9600
0.9000
0.9550
56,083
+0.03(+3.29%)
Apr 03, 2024
0.9600
0.9600
0.8804
0.9246
78,360
-0.03(-3.18%)
Apr 02, 2024
0.9629
0.9629
0.8921
0.9550
216,769
+0.05(+5.06%)
Apr 01, 2024
0.9500
0.9600
0.8810
0.9090
114,700
-0.04(-4.32%)
Mar 28, 2024
0.9100
0.9409
0.9350
0.9500
116,409
+0.02(+2.16%)
Mar 27, 2024
0.9126
0.9299
0.8800
0.9299
84,247
+0.04(+4.48%)
Mar 26, 2024
0.9199
0.9400
0.8740
0.8900
65,041
-0.02(-1.91%)
Mar 25, 2024
0.8900
0.9199
0.8701
0.9073
73,616
+0.02(+1.96%)
Mar 22, 2024
0.8600
0.8900
0.8600
0.8899
39,645
+0.03(+3.48%)
Mar 21, 2024
0.8700
0.9200
0.8600
0.8600
115,556
-0.01(-1.00%)
Mar 20, 2024
0.9320
0.9601
0.8600
0.8687
129,424
-0.02(-2.39%)
Mar 19, 2024
0.9990
0.9990
0.8813
0.8900
50,020
-0.08(-7.88%)
Mar 18, 2024
0.8800
0.9900
0.8800
0.9661
134,848
+0.09(+9.78%)
Mar 15, 2024
0.9600
0.9600
0.8632
0.8800
522,822
-0.09(-9.27%)
Mar 14, 2024
0.9900
1.010
0.9550
0.9699
94,095
-0.04(-3.97%)
Mar 13, 2024
0.9900
1.030
0.9900
1.010
25,151
+0.01(+1.00%)
Mar 12, 2024
1.040
1.040
1.000
1.000
28,037
-0.04(-3.85%)
Mar 11, 2024
1.020
1.050
1.010
1.040
35,155
+0.00(+0.00%)
Mar 08, 2024
1.040
1.050
1.000
1.040
84,219
+0.01(+0.97%)
Mar 07, 2024
0.9700
1.040
0.9700
1.030
143,515
+0.05(+5.10%)
Mar 06, 2024
0.9575
0.9900
0.9520
0.9800
75,987
+0.02(+1.77%)
Mar 05, 2024
0.9600
1.000
0.9500
0.9630
65,369
+0.01(+1.37%)
Mar 04, 2024
0.9425
1.010
0.9270
0.9500
138,925
+0.00(+0.14%)
Mar 01, 2024
0.9590
0.9900
0.9303
0.9487
51,768
-0.01(-1.07%)
Feb 29, 2024
0.9800
0.9900
0.9300
0.9590
97,840
-0.01(-1.13%)
Feb 28, 2024
0.9700
0.9979
0.9401
0.9700
61,203
+0.01(+1.04%)
Feb 27, 2024
0.9543
1.000
0.9305
0.9600
107,167
-0.02(-2.42%)
Feb 26, 2024
0.9900
1.015
0.9400
0.9838
106,441
+0.00(+0.39%)
Feb 23, 2024
0.9900
1.020
0.9800
0.9800
73,281
-0.01(-1.01%)
Feb 22, 2024
1.000
1.030
0.9801
0.9900
227,509
-0.01(-1.00%)
Feb 21, 2024
1.020
1.020
0.9800
1.000
136,878
-0.02(-1.96%)
Feb 20, 2024
0.9900
1.030
0.9700
1.020
167,940
+0.01(+0.99%)
Feb 16, 2024
0.9900
1.010
0.9500
1.010
95,887
+0.00(+0.00%)
Feb 15, 2024
1.010
1.010
0.9750
1.010
79,872
+0.00(+0.00%)
Feb 14, 2024
0.9801
1.010
0.9650
1.010
56,182
+0.00(+0.00%)
Feb 13, 2024
0.9900
1.010
0.9800
1.010
71,488
+0.01(+1.00%)
Feb 12, 2024
1.020
1.029
0.9900
1.000
47,448
-0.02(-1.96%)
Feb 09, 2024
1.000
1.050
1.000
1.020
61,184
+0.00(+0.00%)
Feb 08, 2024
1.000
1.060
0.9801
1.020
260,990
+0.00(+0.00%)
Feb 07, 2024
0.9900
1.020
0.9300
1.020
51,891
+0.02(+2.00%)
Feb 06, 2024
0.9600
1.020
0.9600
1.000
40,582
+0.01(+1.03%)
Feb 05, 2024
0.9951
1.000
0.9500
0.9898
131,519
-0.03(-2.96%)
Feb 02, 2024
1.000
1.020
0.9502
1.020
119,790
+0.01(+0.99%)
Feb 01, 2024
1.000
1.010
0.9600
1.010
81,667
+0.00(+0.00%)
Jan 31, 2024
1.030
1.030
1.000
1.010
91,910
-0.02(-1.94%)
Jan 30, 2024
1.000
1.030
0.9800
1.030
66,629
+0.01(+0.98%)
Jan 29, 2024
0.9900
1.020
0.9500
1.020
159,744
+0.03(+3.03%)
Jan 26, 2024
0.8832
1.010
0.8800
0.9900
119,805
+0.11(+12.09%)
Jan 25, 2024
0.9100
0.9296
0.8400
0.8832
248,860
-0.01(-0.76%)
Jan 24, 2024
0.9000
0.9299
0.8900
0.8900
94,068
-0.03(-2.86%)
Jan 23, 2024
0.9200
0.9400
0.8985
0.9162
135,663
-0.02(-2.53%)
Jan 22, 2024
0.9100
0.9900
0.9100
0.9400
88,892
-0.02(-2.08%)
Jan 19, 2024
0.9800
0.9951
0.9300
0.9600
229,957
-0.04(-3.53%)
Jan 18, 2024
0.9900
1.000
0.9800
0.9951
166,505
-0.01(-1.48%)
Jan 17, 2024
1.020
1.040
0.9701
1.010
1,356,292
+0.00(+0.00%)
Jan 16, 2024
0.9858
1.010
0.9800
1.010
361,575
+0.02(+1.60%)
Jan 12, 2024
1.000
1.020
0.9591
0.9941
336,499
+0.00(+0.41%)
Jan 11, 2024
0.9500
0.9900
0.9371
0.9900
246,683
+0.02(+1.57%)
Jan 10, 2024
0.9500
0.9757
0.9071
0.9747
306,631
+0.02(+2.45%)
Jan 09, 2024
0.8900
0.9665
0.8900
0.9514
274,961
+0.05(+5.13%)
Jan 08, 2024
0.9217
0.9515
0.8640
0.9050
241,328
-0.02(-1.63%)
Jan 05, 2024
0.9500
0.9902
0.9109
0.9200
304,196
-0.04(-4.66%)
Jan 04, 2024
0.9900
1.020
0.9500
0.9650
457,814
-0.04(-3.50%)
Jan 03, 2024
1.070
1.070
0.9700
1.000
498,675
-0.07(-6.54%)
Jan 02, 2024
1.110
1.110
1.030
1.070
687,516
-0.04(-3.60%)
Dec 29, 2023
1.040
1.170
0.9997
1.110
2,034,188
+0.03(+2.30%)
Dec 28, 2023
1.080
1.100
0.9109
1.085
6,211,423
-0.54(-33.44%)
Dec 27, 2023
1.750
1.750
1.600
1.630
176,820
-0.09(-5.23%)
Dec 26, 2023
1.750
1.820
1.700
1.720
108,986
-0.04(-2.27%)
Dec 22, 2023
1.880
1.880
1.740
1.760
89,439
-0.08(-4.35%)
Dec 21, 2023
1.820
1.920
1.800
1.840
112,380
+0.00(+0.00%)
Dec 20, 2023
1.810
1.970
1.769
1.840
328,166
+0.07(+3.95%)
Dec 19, 2023
1.840
1.950
1.740
1.770
196,138
-0.06(-3.28%)
Dec 18, 2023
2.000
2.150
1.760
1.830
447,783
+0.12(+7.02%)
Dec 15, 2023
1.610
1.870
1.580
1.710
308,901
+0.09(+5.56%)
Dec 14, 2023
1.850
1.920
1.590
1.620
297,397
-0.13(-7.43%)
Dec 13, 2023
1.410
1.770
1.400
1.750
320,943
+0.31(+21.53%)
Dec 12, 2023
1.280
1.480
1.240
1.440
249,538
+0.23(+19.00%)
Dec 11, 2023
1.270
1.290
1.200
1.210
2,158,334
-0.07(-5.46%)
Dec 08, 2023
1.400
1.400
1.200
1.280
182,121
-0.08(-5.88%)
Dec 07, 2023
1.280
1.391
1.250
1.360
46,358
+0.08(+6.25%)
Dec 06, 2023
1.290
1.390
1.220
1.280
129,157
+0.03(+2.40%)
Dec 05, 2023
1.380
1.440
1.210
1.250
156,771
-0.13(-9.42%)
Dec 04, 2023
1.190
1.390
1.160
1.380
51,052
+0.21(+17.95%)
Dec 01, 2023
1.180
1.210
1.170
1.170
66,634
-0.03(-2.50%)
Nov 30, 2023
1.229
1.229
1.160
1.200
115,364
-0.01(-0.83%)
Nov 29, 2023
1.170
1.250
1.170
1.210
49,255
+0.02(+1.68%)
Nov 28, 2023
1.230
1.230
1.100
1.190
311,783
-0.04(-3.25%)
Nov 27, 2023
1.250
1.250
1.170
1.230
111,177
-0.02(-1.99%)
Nov 24, 2023
1.220
1.300
1.220
1.255
42,841
+0.01(+1.21%)
Nov 22, 2023
1.280
1.310
1.210
1.240
134,952
-0.06(-4.62%)
Nov 21, 2023
1.440
1.455
1.260
1.300
114,919
-0.10(-7.14%)
Nov 20, 2023
1.180
1.410
1.160
1.400
138,375
+0.26(+22.81%)
Nov 17, 2023
1.070
1.160
1.070
1.140
125,964
+0.04(+3.64%)
Nov 16, 2023
1.200
1.240
1.060
1.100
199,675
-0.07(-5.98%)
Nov 15, 2023
1.250
1.313
1.160
1.170
277,363
-0.11(-8.59%)
Nov 14, 2023
1.350
1.350
1.240
1.280
138,362
-0.01(-0.78%)
Nov 13, 2023
1.290
1.340
1.210
1.290
167,069
+0.02(+1.57%)
Nov 10, 2023
1.440
1.440
1.200
1.270
213,014
+0.01(+0.79%)
Nov 09, 2023
1.310
1.410
1.260
1.260
120,757
-0.16(-11.27%)
Nov 08, 2023
1.310
1.440
1.310
1.420
48,323
+0.09(+6.77%)
Nov 07, 2023
1.380
1.380
1.280
1.330
82,176
-0.01(-0.75%)
Nov 06, 2023
1.460
1.463
1.310
1.340
90,864
-0.08(-5.63%)
Nov 03, 2023
1.520
1.530
1.410
1.420
63,391
-0.08(-5.02%)
Nov 02, 2023
1.500
1.540
1.460
1.495
91,382
+0.03(+1.70%)
Nov 01, 2023
1.520
1.549
1.450
1.470
26,019
-0.07(-4.55%)
Oct 31, 2023
1.530
1.550
1.468
1.540
44,033
+0.09(+6.21%)
Oct 30, 2023
1.560
1.560
1.400
1.450
76,437
-0.08(-5.23%)
Oct 27, 2023
1.630
1.675
1.485
1.530
126,561
-0.13(-7.83%)
Oct 26, 2023
1.810
1.840
1.630
1.660
56,672
-0.11(-6.21%)
Oct 25, 2023
1.900
1.920
1.770
1.770
25,770
-0.17(-8.76%)
Oct 24, 2023
1.840
1.960
1.840
1.940
115,968
+0.08(+4.58%)
Oct 23, 2023
1.710
1.870
1.680
1.855
142,860
+0.16(+9.12%)
Oct 20, 2023
1.680
1.740
1.630
1.700
19,765
+0.04(+2.41%)
Oct 19, 2023
1.660
1.710
1.571
1.660
139,901
+0.06(+3.75%)
Oct 18, 2023
1.650
1.660
1.570
1.600
70,396
-0.05(-3.03%)
Oct 17, 2023
1.560
1.690
1.560
1.650
40,397
+0.00(+0.00%)
Oct 16, 2023
1.660
1.700
1.630
1.650
58,758
-0.06(-3.51%)
Oct 13, 2023
1.710
1.720
1.601
1.710
62,321
+0.07(+4.27%)
Oct 12, 2023
1.540
1.710
1.540
1.640
102,460
+0.08(+5.13%)
Oct 11, 2023
1.540
1.660
1.540
1.560
274,919
+0.02(+1.30%)
Oct 10, 2023
1.550
1.590
1.530
1.540
93,403
-0.03(-1.91%)
Oct 09, 2023
1.610
1.640
1.550
1.570
43,474
-0.09(-5.42%)
Oct 06, 2023
1.610
1.750
1.610
1.660
84,693
+0.05(+3.11%)
Oct 05, 2023
1.710
1.710
1.570
1.610
66,605
-0.08(-4.73%)
Oct 04, 2023
1.760
1.760
1.680
1.690
142,504
-0.04(-2.31%)
Oct 03, 2023
1.780
1.808
1.720
1.730
42,266
-0.05(-2.81%)
Oct 02, 2023
1.830
1.870
1.750
1.780
50,373
-0.10(-5.32%)
Sep 29, 2023
1.920
1.990
1.820
1.880
41,932
+0.02(+1.08%)
Sep 28, 2023
1.920
1.960
1.860
1.860
41,209
-0.06(-3.12%)
Sep 27, 2023
1.880
1.990
1.830
1.920
106,961
+0.06(+3.23%)
Sep 26, 2023
1.900
1.930
1.850
1.860
23,395
-0.06(-3.12%)
Sep 25, 2023
1.990
1.960
1.920
1.920
50,678
-0.06(-3.03%)
Sep 22, 2023
2.020
2.050
1.950
1.980
35,665
-0.04(-1.98%)
Sep 21, 2023
1.960
2.020
1.960
2.020
20,077
+0.01(+0.50%)
Sep 20, 2023
2.070
2.075
1.980
2.010
88,160
-0.05(-2.43%)
Sep 19, 2023
1.990
2.150
1.990
2.060
136,468
+0.08(+4.04%)
Sep 18, 2023
2.000
2.010
1.950
1.980
55,032
+0.00(+0.00%)
Sep 15, 2023
2.000
2.090
1.960
1.980
141,844
-0.05(-2.46%)
Sep 14, 2023
2.110
2.110
1.990
2.030
63,233
-0.01(-0.49%)
Sep 13, 2023
2.200
2.200
2.000
2.040
161,721
-0.15(-6.85%)
Sep 12, 2023
2.210
2.300
2.170
2.190
152,358
-0.02(-0.90%)
Sep 11, 2023
2.320
2.540
2.210
2.210
92,856
-0.07(-3.07%)
Sep 08, 2023
2.370
2.400
2.280
2.280
39,819
-0.06(-2.56%)
Sep 07, 2023
2.390
2.550
2.330
2.340
59,265
-0.05(-2.09%)
Sep 06, 2023
2.450
2.665
2.380
2.390
54,323
-0.03(-1.24%)
Sep 05, 2023
2.500
2.538
2.420
2.420
43,130
-0.08(-3.20%)
Sep 01, 2023
2.590
2.654
2.450
2.500
39,179
-0.08(-3.10%)
Aug 31, 2023
2.470
2.660
2.460
2.580
68,537
+0.05(+1.98%)
Aug 30, 2023
2.480
2.610
2.410
2.530
32,543
+0.06(+2.43%)
Aug 29, 2023
2.500
2.610
2.440
2.470
22,224
-0.01(-0.40%)
Aug 28, 2023
2.490
2.560
2.430
2.480
36,847
-0.01(-0.40%)
Aug 25, 2023
2.550
2.550
2.462
2.490
76,051
-0.08(-3.11%)
Aug 24, 2023
2.650
2.710
2.500
2.570
39,522
-0.11(-4.10%)
Aug 23, 2023
2.720
2.740
2.670
2.680
15,554
+0.00(+0.00%)
Aug 22, 2023
2.700
2.875
2.660
2.680
38,089
-0.01(-0.37%)
Aug 21, 2023
2.660
2.705
2.650
2.690
31,405
+0.02(+0.75%)
Aug 18, 2023
2.690
2.700
2.668
2.670
16,460
-0.01(-0.37%)
Aug 17, 2023
2.730
2.740
2.650
2.680
68,721
-0.01(-0.37%)
Aug 16, 2023
2.790
2.860
2.680
2.690
50,168
-0.10(-3.58%)
Aug 15, 2023
2.910
2.950
2.750
2.790
58,146
-0.10(-3.46%)
Aug 14, 2023
2.980
3.010
2.850
2.890
30,426
-0.05(-1.70%)
Aug 11, 2023
2.930
3.000
2.860
2.940
44,044
-0.05(-1.67%)
Aug 10, 2023
2.960
3.090
2.950
2.990
23,084
+0.02(+0.67%)
Aug 09, 2023
3.000
3.110
2.970
2.970
34,096
-0.03(-1.00%)
Aug 08, 2023
3.100
3.100
2.950
3.000
61,150
-0.12(-3.85%)
Aug 07, 2023
3.180
3.240
3.080
3.120
31,036
-0.08(-2.50%)
Aug 04, 2023
3.190
3.300
3.180
3.200
57,902
+0.02(+0.63%)
Aug 03, 2023
3.370
3.445
3.180
3.180
80,013
-0.17(-5.07%)
Aug 02, 2023
3.530
3.590
3.205
3.350
166,148
-0.27(-7.46%)
Aug 01, 2023
3.580
3.700
3.510
3.620
167,587
+0.05(+1.40%)
Jul 31, 2023
3.680
3.731
3.460
3.570
60,660
-0.15(-4.03%)
Jul 28, 2023
3.750
3.800
3.680
3.720
37,142
+0.02(+0.54%)
Jul 27, 2023
3.800
3.800
3.690
3.700
50,079
-0.10(-2.63%)
Jul 26, 2023
3.720
3.820
3.710
3.800
25,165
+0.07(+1.88%)
Jul 25, 2023
3.650
3.850
3.650
3.730
20,966
+0.03(+0.81%)
Jul 24, 2023
3.730
3.798
3.700
3.700
48,448
-0.04(-1.20%)
Jul 21, 2023
3.630
3.850
3.600
3.745
28,236
+0.12(+3.17%)
Jul 20, 2023
3.830
3.880
3.600
3.630
47,216
-0.19(-4.97%)
Jul 19, 2023
3.740
3.860
3.620
3.820
50,592
+0.04(+1.06%)
Jul 18, 2023
3.760
3.850
3.630
3.780
69,662
+0.07(+1.89%)
Jul 17, 2023
3.350
3.840
3.250
3.710
100,700
+0.21(+6.00%)
Jul 14, 2023
3.750
3.770
3.169
3.500
258,252
-0.32(-8.38%)
Jul 13, 2023
4.040
4.080
3.750
3.820
109,130
-0.21(-5.21%)
Jul 12, 2023
4.100
4.290
3.950
4.030
400,874
+0.15(+3.87%)
Jul 11, 2023
3.500
4.100
3.500
3.880
204,544
+0.40(+11.49%)
Jul 10, 2023
3.440
3.640
3.440
3.480
21,275
-0.05(-1.42%)
Jul 07, 2023
3.460
3.700
3.450
3.530
33,292
+0.07(+2.02%)
Jul 06, 2023
3.490
3.550
3.393
3.460
24,626
-0.09(-2.54%)
Jul 05, 2023
3.490
3.690
3.490
3.550
14,307
+0.02(+0.57%)
Jul 03, 2023
3.580
3.670
3.500
3.530
28,964
-0.06(-1.67%)
Jun 30, 2023
3.520
3.650
3.500
3.590
37,857
+0.00(+0.00%)
Jun 29, 2023
3.390
3.590
3.360
3.590
25,872
+0.21(+6.21%)
Jun 28, 2023
3.400
3.430
3.350
3.380
41,053
-0.02(-0.59%)
Jun 27, 2023
3.440
3.440
3.350
3.400
25,963
-0.04(-1.16%)
Jun 26, 2023
3.470
3.470
3.320
3.440
18,048
-0.03(-0.86%)
Jun 23, 2023
3.480
3.500
3.351
3.470
29,239
-0.07(-1.98%)
Jun 22, 2023
3.630
3.630
3.460
3.540
15,074
-0.11(-3.01%)
Jun 21, 2023
3.580
3.680
3.512
3.650
33,040
+0.10(+2.82%)
Jun 20, 2023
3.499
3.630
3.454
3.550
19,859
+0.08(+2.31%)
Jun 16, 2023
3.630
3.640
3.460
3.470
57,703
-0.10(-2.80%)
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.