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
Myomo Inc
(NY:
MYO
)
3.380
-0.090 (-2.59%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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 (%)
Jan 29, 2021
11.03
11.08
9.790
10.60
157,100
-0.55(-4.93%)
Jan 28, 2021
11.50
11.99
10.80
11.15
100,158
+0.02(+0.18%)
Jan 27, 2021
12.00
12.00
10.67
11.13
269,539
-1.24(-10.02%)
Jan 26, 2021
13.38
13.89
11.33
12.37
916,556
+1.53(+14.11%)
Jan 25, 2021
11.25
11.40
10.28
10.84
125,211
-0.22(-1.99%)
Jan 22, 2021
10.93
11.45
10.66
11.06
116,900
+0.17(+1.56%)
Jan 21, 2021
10.83
10.99
10.13
10.89
103,053
+0.12(+1.11%)
Jan 20, 2021
10.82
10.82
10.29
10.77
101,630
+0.17(+1.60%)
Jan 19, 2021
10.63
11.45
10.54
10.60
420,115
+0.35(+3.41%)
Jan 15, 2021
9.580
10.88
9.580
10.25
284,300
+0.67(+6.99%)
Jan 14, 2021
9.100
9.880
9.100
9.580
141,734
+0.58(+6.44%)
Jan 13, 2021
9.180
9.550
8.920
9.000
107,511
-0.03(-0.33%)
Jan 12, 2021
9.420
9.720
9.000
9.030
210,480
-0.36(-3.83%)
Jan 11, 2021
9.100
9.680
8.720
9.390
302,830
+0.59(+6.70%)
Jan 08, 2021
7.830
9.330
7.830
8.800
494,800
+1.17(+15.33%)
Jan 07, 2021
7.260
7.750
7.260
7.630
58,341
+0.30(+4.09%)
Jan 06, 2021
7.510
7.750
7.250
7.330
95,806
-0.01(-0.14%)
Jan 05, 2021
6.700
7.370
6.700
7.340
103,312
+0.54(+7.94%)
Jan 04, 2021
6.690
6.883
6.500
6.800
36,620
+0.07(+1.04%)
Dec 31, 2020
6.730
6.730
6.730
96,596
+0.26(+4.02%)
Dec 30, 2020
6.620
6.740
6.450
6.470
96,596
-0.10(-1.52%)
Dec 29, 2020
6.900
6.990
6.560
6.570
178,442
-0.29(-4.30%)
Dec 28, 2020
7.120
7.190
6.721
6.865
95,357
-0.08(-1.08%)
Dec 24, 2020
7.200
7.340
6.810
6.940
555,800
-0.13(-1.84%)
Dec 23, 2020
6.980
7.230
6.880
7.070
112,401
+0.10(+1.43%)
Dec 22, 2020
6.990
7.200
6.710
6.970
254,874
+0.12(+1.75%)
Dec 21, 2020
7.180
7.222
6.760
6.850
193,522
-0.34(-4.73%)
Dec 18, 2020
7.280
7.660
7.190
7.190
163,800
-0.14(-1.91%)
Dec 17, 2020
6.810
7.350
6.770
7.330
143,821
+0.62(+9.24%)
Dec 16, 2020
6.850
6.970
6.571
6.710
171,932
-0.12(-1.76%)
Dec 15, 2020
6.960
7.000
6.520
6.830
257,314
+0.07(+1.04%)
Dec 14, 2020
6.550
7.000
6.400
6.760
293,777
+0.25(+3.84%)
Dec 11, 2020
6.600
6.600
6.200
6.510
226,700
-0.09(-1.36%)
Dec 10, 2020
6.590
6.740
6.430
6.600
203,652
+0.05(+0.76%)
Dec 09, 2020
6.970
6.970
6.510
6.550
103,638
-0.30(-4.38%)
Dec 08, 2020
6.620
6.970
6.530
6.850
143,015
+0.19(+2.85%)
Dec 07, 2020
6.730
6.790
6.500
6.660
57,123
-0.14(-2.06%)
Dec 04, 2020
7.430
7.440
6.500
6.800
302,600
-0.64(-8.60%)
Dec 03, 2020
7.640
7.640
7.090
7.440
120,098
-0.09(-1.20%)
Dec 02, 2020
7.750
7.750
7.240
7.530
88,655
+0.02(+0.27%)
Dec 01, 2020
7.460
7.790
7.330
7.510
97,676
+0.13(+1.76%)
Nov 30, 2020
7.080
7.470
7.080
7.380
89,715
+0.20(+2.79%)
Nov 27, 2020
7.330
7.413
7.180
7.180
65,600
-0.24(-3.23%)
Nov 25, 2020
7.720
7.720
7.010
7.420
293,900
-0.44(-5.60%)
Nov 24, 2020
7.100
7.860
6.910
7.860
611,044
+0.88(+12.61%)
Nov 23, 2020
5.850
7.270
5.850
6.980
1,118,631
+1.29(+22.67%)
Nov 20, 2020
5.620
5.800
5.420
5.690
271,900
+0.19(+3.45%)
Nov 19, 2020
5.310
5.630
5.310
5.500
164,235
+0.19(+3.58%)
Nov 18, 2020
5.270
5.750
5.250
5.310
427,713
-0.01(-0.19%)
Nov 17, 2020
5.100
5.350
5.030
5.320
105,135
+0.20(+3.91%)
Nov 16, 2020
5.370
5.390
5.050
5.120
123,229
-0.18(-3.40%)
Nov 13, 2020
5.110
5.350
5.110
5.300
161,600
+0.19(+3.72%)
Nov 12, 2020
5.400
5.570
5.010
5.110
376,527
-0.61(-10.66%)
Nov 11, 2020
5.680
6.870
5.200
5.720
6,916,852
+0.92(+19.17%)
Nov 10, 2020
4.760
4.880
4.700
4.800
584,293
+0.06(+1.27%)
Nov 09, 2020
4.700
4.750
4.580
4.740
101,353
+0.13(+2.82%)
Nov 06, 2020
4.600
4.690
4.530
4.610
56,400
+0.05(+1.10%)
Nov 05, 2020
4.510
4.610
4.440
4.560
57,244
+0.09(+2.01%)
Nov 04, 2020
4.430
4.500
4.420
4.470
20,367
+0.04(+0.90%)
Nov 03, 2020
4.460
4.530
4.405
4.430
20,282
-0.04(-0.89%)
Nov 02, 2020
4.400
4.470
4.340
4.470
51,838
+0.13(+3.00%)
Oct 30, 2020
4.380
4.410
4.320
4.340
95,700
-0.11(-2.47%)
Oct 29, 2020
4.550
4.563
4.360
4.450
118,055
-0.16(-3.47%)
Oct 28, 2020
4.400
4.650
4.300
4.610
144,441
+0.20(+4.54%)
Oct 27, 2020
4.480
4.540
4.410
4.410
81,119
-0.14(-3.08%)
Oct 26, 2020
4.580
4.580
4.400
4.550
215,708
-0.03(-0.66%)
Oct 23, 2020
4.600
4.600
4.500
4.580
58,700
+0.03(+0.66%)
Oct 22, 2020
4.540
4.650
4.500
4.550
63,844
+0.03(+0.66%)
Oct 21, 2020
4.500
4.740
4.478
4.520
205,152
+0.03(+0.67%)
Oct 20, 2020
4.470
4.730
4.460
4.490
198,562
-0.07(-1.54%)
Oct 19, 2020
4.460
4.950
4.438
4.560
546,646
+0.07(+1.56%)
Oct 16, 2020
4.480
4.540
4.410
4.490
132,000
-0.04(-0.88%)
Oct 15, 2020
4.400
4.530
4.400
4.530
59,511
+0.00(+0.00%)
Oct 14, 2020
4.520
4.582
4.458
4.530
77,510
-0.03(-0.66%)
Oct 13, 2020
4.540
4.594
4.520
4.560
55,937
-0.04(-0.87%)
Oct 12, 2020
4.610
4.700
4.540
4.600
50,137
-0.05(-1.08%)
Oct 09, 2020
4.750
4.820
4.635
4.650
46,000
-0.08(-1.69%)
Oct 08, 2020
4.640
4.780
4.640
4.730
113,507
+0.09(+1.94%)
Oct 07, 2020
4.520
4.800
4.480
4.640
177,164
+0.16(+3.57%)
Oct 06, 2020
4.500
4.649
4.350
4.480
168,805
-0.03(-0.67%)
Oct 05, 2020
4.500
4.615
4.450
4.510
161,820
+0.04(+0.78%)
Oct 02, 2020
4.410
4.564
4.400
4.475
94,200
-0.07(-1.43%)
Oct 01, 2020
4.420
4.600
4.383
4.540
67,823
+0.06(+1.34%)
Sep 30, 2020
4.450
4.580
4.410
4.480
149,171
-0.03(-0.67%)
Sep 29, 2020
4.530
4.680
4.450
4.510
130,715
-0.01(-0.22%)
Sep 28, 2020
4.560
4.650
4.460
4.520
116,278
-0.08(-1.74%)
Sep 25, 2020
4.380
4.675
4.324
4.600
188,900
+0.14(+3.14%)
Sep 24, 2020
4.220
4.500
4.120
4.460
363,862
+0.16(+3.72%)
Sep 23, 2020
4.550
4.730
4.250
4.300
352,207
-0.21(-4.66%)
Sep 22, 2020
4.400
4.520
4.310
4.510
287,771
+0.09(+2.04%)
Sep 21, 2020
4.830
4.880
4.320
4.420
647,509
-0.57(-11.42%)
Sep 18, 2020
5.270
5.270
4.930
4.990
918,600
-0.36(-6.73%)
Sep 17, 2020
4.800
5.400
4.540
5.350
2,459,857
+0.36(+7.21%)
Sep 16, 2020
5.110
5.670
4.810
4.990
45,893,768
+1.17(+30.63%)
Sep 15, 2020
3.750
3.950
3.700
3.820
4,735,127
+0.07(+1.87%)
Sep 14, 2020
3.680
3.770
3.680
3.750
52,667
+0.07(+1.90%)
Sep 11, 2020
3.720
3.770
3.680
3.680
71,900
-0.05(-1.34%)
Sep 10, 2020
3.700
3.770
3.680
3.730
83,016
+0.03(+0.76%)
Sep 09, 2020
3.620
3.728
3.620
3.702
74,831
+0.06(+1.70%)
Sep 08, 2020
3.520
3.640
3.469
3.640
69,833
+0.08(+2.25%)
Sep 04, 2020
3.680
3.790
3.460
3.560
238,900
-0.13(-3.52%)
Sep 03, 2020
3.740
3.789
3.620
3.690
147,201
-0.10(-2.64%)
Sep 02, 2020
3.690
3.830
3.620
3.790
78,700
+0.06(+1.61%)
Sep 01, 2020
3.820
3.820
3.610
3.730
118,626
-0.06(-1.58%)
Aug 31, 2020
3.780
3.840
3.740
3.790
38,390
-0.04(-1.04%)
Aug 28, 2020
3.820
3.890
3.760
3.830
178,500
+0.01(+0.26%)
Aug 27, 2020
3.780
3.820
3.680
3.820
84,223
-0.01(-0.26%)
Aug 26, 2020
3.680
3.900
3.570
3.830
311,479
+0.19(+5.22%)
Aug 25, 2020
3.600
3.740
3.560
3.640
169,012
+0.05(+1.39%)
Aug 24, 2020
3.760
3.761
3.560
3.590
216,207
-0.09(-2.45%)
Aug 21, 2020
3.800
3.850
3.650
3.680
319,200
-0.17(-4.42%)
Aug 20, 2020
4.050
4.200
3.730
3.850
1,430,350
+0.00(+0.00%)
Aug 19, 2020
3.880
3.910
3.810
3.850
76,120
-0.07(-1.79%)
Aug 18, 2020
4.000
4.000
3.900
3.920
56,890
-0.10(-2.49%)
Aug 17, 2020
3.950
4.020
3.900
4.020
156,704
+0.07(+1.77%)
Aug 14, 2020
3.900
4.080
3.851
3.950
264,300
+0.03(+0.77%)
Aug 13, 2020
3.860
3.933
3.830
3.920
113,176
+0.09(+2.35%)
Aug 12, 2020
3.930
3.930
3.730
3.830
63,623
-0.02(-0.52%)
Aug 11, 2020
4.090
4.300
3.830
3.850
546,054
-0.03(-0.77%)
Aug 10, 2020
3.900
4.010
3.800
3.880
263,000
-0.04(-1.02%)
Aug 07, 2020
3.890
3.934
3.820
3.920
112,100
+0.02(+0.51%)
Aug 06, 2020
4.000
4.080
3.860
3.900
136,890
-0.10(-2.50%)
Aug 05, 2020
3.860
4.090
3.833
4.000
124,133
+0.15(+3.90%)
Aug 04, 2020
3.750
3.890
3.750
3.850
55,702
+0.07(+1.85%)
Aug 03, 2020
3.770
3.802
3.700
3.780
67,965
+0.04(+1.07%)
Jul 31, 2020
3.750
3.830
3.690
3.740
73,500
-0.04(-1.06%)
Jul 30, 2020
3.710
3.830
3.560
3.780
143,331
-0.01(-0.26%)
Jul 29, 2020
3.860
3.900
3.760
3.790
92,855
-0.07(-1.81%)
Jul 28, 2020
3.850
3.985
3.830
3.860
76,803
-0.02(-0.52%)
Jul 27, 2020
3.980
4.010
3.820
3.880
144,509
-0.12(-3.00%)
Jul 24, 2020
3.990
4.050
3.855
4.000
88,500
-0.04(-0.99%)
Jul 23, 2020
4.230
4.230
3.940
4.040
314,869
-0.30(-6.91%)
Jul 22, 2020
3.810
4.530
3.780
4.340
1,370,883
+0.46(+11.86%)
Jul 21, 2020
3.850
3.980
3.770
3.880
124,087
+0.03(+0.78%)
Jul 20, 2020
3.790
3.880
3.700
3.850
152,163
+0.07(+1.85%)
Jul 17, 2020
3.720
4.170
3.690
3.780
250,600
+0.10(+2.72%)
Jul 16, 2020
3.600
3.710
3.580
3.680
106,245
+0.08(+2.22%)
Jul 15, 2020
3.550
3.690
3.550
3.600
120,885
+0.07(+1.98%)
Jul 14, 2020
3.520
3.590
3.510
3.530
113,588
+0.01(+0.28%)
Jul 13, 2020
3.640
3.690
3.510
3.520
234,008
-0.18(-4.86%)
Jul 10, 2020
3.660
3.750
3.620
3.700
217,900
+0.00(+0.00%)
Jul 09, 2020
3.810
3.830
3.630
3.700
824,399
+0.00(+0.00%)
Jul 08, 2020
3.710
3.750
3.620
3.700
146,886
+0.03(+0.82%)
Jul 07, 2020
3.800
3.907
3.510
3.670
430,630
-0.27(-6.85%)
Jul 06, 2020
4.600
4.700
3.770
3.940
3,926,679
+0.28(+7.65%)
Jul 02, 2020
3.650
3.690
3.580
3.660
116,600
+0.02(+0.55%)
Jul 01, 2020
3.670
3.710
3.590
3.640
101,039
-0.05(-1.36%)
Jun 30, 2020
3.630
3.740
3.630
3.690
87,368
+0.03(+0.82%)
Jun 29, 2020
3.750
3.750
3.630
3.660
58,114
-0.02(-0.54%)
Jun 26, 2020
3.890
3.890
3.640
3.680
124,300
-0.17(-4.42%)
Jun 25, 2020
3.730
4.190
3.730
3.850
719,465
+0.10(+2.67%)
Jun 24, 2020
3.780
3.840
3.580
3.750
80,646
-0.07(-1.83%)
Jun 23, 2020
3.900
3.920
3.760
3.820
81,938
-0.04(-1.04%)
Jun 22, 2020
3.880
3.920
3.760
3.860
156,097
+0.10(+2.66%)
Jun 19, 2020
3.800
3.890
3.750
3.760
69,200
-0.07(-1.83%)
Jun 18, 2020
3.810
3.890
3.740
3.830
140,456
+0.05(+1.32%)
Jun 17, 2020
3.650
3.850
3.560
3.780
200,623
+0.11(+3.00%)
Jun 16, 2020
3.740
3.770
3.600
3.670
169,340
-0.05(-1.34%)
Jun 15, 2020
3.700
3.900
3.500
3.720
654,188
+0.14(+3.91%)
Jun 12, 2020
3.530
3.640
3.500
3.580
228,500
+0.12(+3.47%)
Jun 11, 2020
3.750
3.750
3.420
3.460
201,716
-0.31(-8.22%)
Jun 10, 2020
3.860
3.870
3.650
3.770
209,198
-0.03(-0.79%)
Jun 09, 2020
3.910
3.940
3.680
3.800
211,217
-0.05(-1.30%)
Jun 08, 2020
3.770
3.920
3.750
3.850
168,384
+0.06(+1.58%)
Jun 05, 2020
3.900
3.900
3.760
3.790
127,900
-0.05(-1.30%)
Jun 04, 2020
3.690
4.070
3.690
3.840
338,838
+0.14(+3.78%)
Jun 03, 2020
3.670
3.800
3.670
3.700
71,558
-0.01(-0.27%)
Jun 02, 2020
3.790
3.830
3.700
3.710
53,633
-0.10(-2.62%)
Jun 01, 2020
3.780
3.840
3.700
3.810
53,067
+0.05(+1.33%)
May 29, 2020
3.740
3.780
3.625
3.760
94,100
-0.02(-0.53%)
May 28, 2020
3.830
3.900
3.730
3.780
54,292
-0.03(-0.79%)
May 27, 2020
4.090
4.170
3.660
3.810
258,115
+0.07(+1.87%)
May 26, 2020
3.880
3.902
3.700
3.740
135,928
-0.10(-2.60%)
May 22, 2020
3.790
3.850
3.740
3.840
68,300
+0.03(+0.79%)
May 21, 2020
3.810
3.870
3.740
3.810
88,218
-0.03(-0.78%)
May 20, 2020
3.850
3.960
3.730
3.840
138,598
-0.05(-1.29%)
May 19, 2020
3.750
4.000
3.670
3.890
198,630
+0.11(+2.91%)
May 18, 2020
3.760
3.920
3.740
3.780
109,754
+0.05(+1.34%)
May 15, 2020
3.570
4.040
3.570
3.730
367,300
-0.55(-12.85%)
May 14, 2020
4.280
4.600
4.240
4.280
243,638
-0.09(-2.06%)
May 13, 2020
4.360
4.690
4.330
4.370
158,926
-0.05(-1.13%)
May 12, 2020
4.750
4.750
4.410
4.420
163,567
-0.16(-3.49%)
May 11, 2020
4.360
4.720
4.325
4.580
237,352
+0.23(+5.29%)
May 08, 2020
4.290
4.490
4.210
4.350
88,000
+0.03(+0.69%)
May 07, 2020
4.260
4.410
4.180
4.320
111,654
+0.04(+0.93%)
May 06, 2020
4.400
4.440
4.190
4.280
151,163
-0.10(-2.28%)
May 05, 2020
4.650
4.650
4.209
4.380
386,803
-0.32(-6.81%)
May 04, 2020
4.400
4.710
4.230
4.700
364,942
+0.10(+2.17%)
May 01, 2020
5.270
5.800
4.440
4.600
8,356,400
+0.56(+13.86%)
Apr 30, 2020
4.300
4.500
4.020
4.040
419,509
-0.19(-4.49%)
Apr 29, 2020
4.100
4.340
4.050
4.230
377,609
+0.15(+3.68%)
Apr 28, 2020
4.070
4.080
3.950
4.080
55,971
+0.02(+0.49%)
Apr 27, 2020
3.970
4.071
3.950
4.060
76,914
+0.07(+1.75%)
Apr 24, 2020
3.990
4.050
3.900
3.990
69,000
-0.01(-0.25%)
Apr 23, 2020
4.000
4.050
3.920
4.000
63,401
+0.00(+0.00%)
Apr 22, 2020
4.010
4.110
3.850
4.000
44,796
-0.02(-0.50%)
Apr 21, 2020
3.860
4.030
3.850
4.020
70,464
+0.10(+2.55%)
Apr 20, 2020
3.900
4.130
3.820
3.920
120,258
+0.00(+0.00%)
Apr 17, 2020
3.990
3.990
3.770
3.920
59,100
+0.07(+1.82%)
Apr 16, 2020
3.900
3.990
3.810
3.850
47,033
-0.05(-1.28%)
Apr 15, 2020
3.930
4.050
3.670
3.900
136,661
-0.02(-0.51%)
Apr 14, 2020
3.890
4.100
3.750
3.920
142,520
+0.05(+1.29%)
Apr 13, 2020
3.900
4.010
3.680
3.870
66,044
-0.03(-0.77%)
Apr 09, 2020
4.080
4.204
3.590
3.900
297,000
-0.17(-4.18%)
Apr 08, 2020
4.550
5.590
4.030
4.070
4,637,978
+0.35(+9.41%)
Apr 07, 2020
3.660
3.720
3.500
3.720
46,465
+0.13(+3.62%)
Apr 06, 2020
3.490
3.750
3.310
3.590
82,017
+0.29(+8.79%)
Apr 03, 2020
3.430
3.600
3.210
3.300
42,300
-0.06(-1.79%)
Apr 02, 2020
3.350
3.650
3.120
3.360
42,920
+0.01(+0.30%)
Apr 01, 2020
3.510
3.610
3.350
3.350
49,210
-0.22(-6.16%)
Mar 31, 2020
3.810
3.890
3.510
3.570
28,346
-0.11(-2.99%)
Mar 30, 2020
3.800
3.910
3.500
3.680
46,560
-0.20(-5.15%)
Mar 27, 2020
3.570
4.190
3.570
3.880
95,100
+0.18(+4.86%)
Mar 26, 2020
3.650
3.900
3.639
3.700
63,095
-0.02(-0.43%)
Mar 25, 2020
3.410
3.900
3.410
3.716
73,901
+0.16(+4.38%)
Mar 24, 2020
3.730
3.980
3.488
3.560
39,032
+0.09(+2.59%)
Mar 23, 2020
3.530
3.620
3.200
3.470
57,643
-0.13(-3.61%)
Mar 20, 2020
3.350
3.795
3.350
3.600
73,300
+0.16(+4.65%)
Mar 19, 2020
3.000
3.440
2.970
3.440
83,817
+0.44(+14.67%)
Mar 18, 2020
3.090
3.390
2.820
3.000
168,438
-0.27(-8.26%)
Mar 17, 2020
3.160
3.358
3.110
3.270
135,424
+0.06(+1.87%)
Mar 16, 2020
3.510
3.540
3.200
3.210
143,708
-0.51(-13.71%)
Mar 13, 2020
4.020
4.290
3.500
3.720
259,700
-0.57(-13.29%)
Mar 12, 2020
3.820
4.400
3.800
4.290
166,319
-0.39(-8.33%)
Mar 11, 2020
4.260
4.750
4.051
4.680
196,876
+0.46(+10.90%)
Mar 10, 2020
4.720
4.870
4.040
4.220
158,862
-0.38(-8.26%)
Mar 09, 2020
4.550
4.714
4.500
4.600
105,284
-0.44(-8.73%)
Mar 06, 2020
5.100
5.310
4.750
5.040
247,800
-0.20(-3.82%)
Mar 05, 2020
4.870
5.570
4.780
5.240
435,584
+0.25(+5.01%)
Mar 04, 2020
4.700
5.390
4.500
4.990
527,510
+0.41(+8.95%)
Mar 03, 2020
4.700
4.970
4.470
4.580
183,000
-0.30(-6.15%)
Mar 02, 2020
4.710
5.190
4.400
4.880
261,308
+0.24(+5.17%)
Feb 28, 2020
5.100
5.100
4.560
4.640
249,500
-0.36(-7.20%)
Feb 27, 2020
5.270
5.375
4.810
5.000
439,111
-0.57(-10.23%)
Feb 26, 2020
5.730
6.050
5.460
5.570
299,200
-0.33(-5.59%)
Feb 25, 2020
6.410
6.500
5.710
5.900
401,885
-0.45(-7.09%)
Feb 24, 2020
6.800
6.900
5.870
6.350
527,412
-0.52(-7.57%)
Feb 21, 2020
6.770
7.260
6.760
6.870
420,300
-0.25(-3.51%)
Feb 20, 2020
7.470
7.990
6.750
7.120
1,634,531
-0.71(-9.07%)
Feb 19, 2020
6.650
8.890
6.500
7.830
15,507,081
+2.37(+43.41%)
Feb 18, 2020
5.790
5.870
5.280
5.460
325,509
-0.29(-5.04%)
Feb 14, 2020
6.020
6.130
5.650
5.750
415,200
-0.32(-5.27%)
Feb 13, 2020
5.900
6.310
5.680
6.070
510,360
+0.07(+1.17%)
Feb 12, 2020
6.020
6.400
6.000
6.000
848,605
-0.33(-5.21%)
Feb 11, 2020
6.300
6.580
6.200
6.330
3,519,962
-5.32(-45.67%)
Feb 10, 2020
12.68
15.23
11.31
11.65
862,807
-4.03(-25.70%)
Feb 07, 2020
19.26
22.40
15.27
15.68
753,700
-8.32(-34.67%)
Feb 06, 2020
36.00
36.00
22.05
24.00
1,761,308
-3.46(-12.60%)
Feb 05, 2020
30.00
40.00
20.28
27.46
4,081,039
+14.47(+111.39%)
Feb 04, 2020
7.400
35.00
7.190
12.99
4,443,251
+6.94(+114.71%)
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.