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
Cel-Sci Corp
(NY:
CVM
)
1.290
-0.040 (-3.01%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 13, 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 31, 2020
12.29
13.50
11.97
13.04
1,014,800
+0.14(+1.09%)
Jan 30, 2020
13.45
13.62
12.68
12.90
1,088,749
-0.90(-6.52%)
Jan 29, 2020
14.12
14.34
13.71
13.80
567,178
-0.38(-2.68%)
Jan 28, 2020
13.36
14.43
13.34
14.18
851,645
+0.92(+6.94%)
Jan 27, 2020
12.59
13.95
12.56
13.26
820,519
-0.70(-5.01%)
Jan 24, 2020
14.51
15.00
13.39
13.96
1,347,700
-0.16(-1.13%)
Jan 23, 2020
12.76
14.17
11.80
14.12
1,519,887
+0.38(+2.77%)
Jan 22, 2020
13.00
14.41
13.00
13.74
3,045,409
+1.41(+11.44%)
Jan 21, 2020
10.04
12.38
10.04
12.33
1,964,730
+2.30(+22.93%)
Jan 17, 2020
9.600
10.35
9.550
10.03
1,301,400
+0.21(+2.14%)
Jan 16, 2020
8.960
9.850
8.960
9.820
910,547
+0.72(+7.91%)
Jan 15, 2020
8.940
9.230
8.850
9.100
642,515
+0.01(+0.11%)
Jan 14, 2020
9.830
9.900
8.830
9.090
1,369,858
-0.21(-2.26%)
Jan 13, 2020
8.300
9.990
7.850
9.300
2,482,301
+1.52(+19.54%)
Jan 10, 2020
7.560
7.780
7.360
7.780
655,200
+0.24(+3.18%)
Jan 09, 2020
7.610
7.880
7.510
7.540
892,937
-0.41(-5.16%)
Jan 08, 2020
8.480
8.680
7.760
7.950
1,139,705
-0.66(-7.67%)
Jan 07, 2020
8.840
8.920
8.520
8.610
827,108
-0.33(-3.69%)
Jan 06, 2020
8.810
9.000
8.790
8.940
644,335
-0.08(-0.89%)
Jan 03, 2020
8.770
9.150
8.770
9.020
574,800
-0.07(-0.77%)
Jan 02, 2020
8.910
9.103
8.787
9.090
627,638
-0.06(-0.66%)
Dec 31, 2019
8.660
9.150
8.560
9.150
1,061,200
+0.49(+5.66%)
Dec 30, 2019
8.500
8.710
8.310
8.660
491,357
+0.08(+0.93%)
Dec 27, 2019
8.350
8.720
8.160
8.580
541,500
+0.12(+1.42%)
Dec 26, 2019
8.860
9.000
8.340
8.460
813,050
-0.49(-5.47%)
Dec 24, 2019
8.910
9.310
8.800
8.950
1,153,300
-0.60(-6.28%)
Dec 23, 2019
9.190
9.740
9.050
9.550
956,841
+0.41(+4.49%)
Dec 20, 2019
8.950
9.220
8.840
9.140
560,500
+0.22(+2.47%)
Dec 19, 2019
9.050
9.400
8.810
8.920
784,799
-0.32(-3.46%)
Dec 18, 2019
8.400
9.360
8.400
9.240
1,169,561
+0.79(+9.35%)
Dec 17, 2019
7.670
8.480
7.670
8.450
886,657
+0.52(+6.56%)
Dec 16, 2019
7.590
7.930
7.570
7.930
426,003
+0.19(+2.45%)
Dec 13, 2019
7.640
7.740
7.510
7.740
322,300
+0.08(+1.04%)
Dec 12, 2019
7.520
7.710
7.500
7.660
281,995
-0.06(-0.78%)
Dec 11, 2019
7.700
7.780
7.530
7.720
315,033
-0.05(-0.64%)
Dec 10, 2019
7.670
7.860
7.650
7.770
308,532
+0.04(+0.52%)
Dec 09, 2019
7.660
7.850
7.570
7.730
462,720
-0.10(-1.28%)
Dec 06, 2019
7.650
7.880
7.530
7.830
423,200
+0.07(+0.90%)
Dec 05, 2019
7.570
7.900
7.570
7.760
586,380
+0.09(+1.17%)
Dec 04, 2019
7.540
7.670
7.520
7.670
333,436
+0.00(+0.00%)
Dec 03, 2019
7.310
7.680
7.310
7.670
411,973
+0.12(+1.59%)
Dec 02, 2019
7.650
7.720
7.280
7.550
383,869
-0.07(-0.92%)
Nov 29, 2019
7.480
7.680
7.480
7.620
207,000
+0.01(+0.13%)
Nov 27, 2019
7.460
7.680
7.350
7.610
363,900
+0.12(+1.60%)
Nov 26, 2019
7.420
7.640
7.260
7.490
454,439
+0.01(+0.13%)
Nov 25, 2019
7.730
7.910
7.440
7.480
309,735
-0.20(-2.60%)
Nov 22, 2019
7.590
7.750
7.550
7.680
259,500
+0.08(+1.05%)
Nov 21, 2019
7.840
7.940
7.490
7.600
232,756
-0.31(-3.92%)
Nov 20, 2019
7.800
8.250
7.550
7.910
772,559
+0.11(+1.41%)
Nov 19, 2019
7.500
7.860
7.480
7.800
360,371
+0.30(+4.00%)
Nov 18, 2019
7.310
7.550
7.210
7.500
317,790
+0.07(+0.94%)
Nov 15, 2019
7.380
7.580
7.330
7.430
447,700
+0.11(+1.50%)
Nov 14, 2019
7.020
7.430
7.020
7.320
383,916
+0.20(+2.81%)
Nov 13, 2019
6.900
7.220
6.760
7.120
387,367
+0.24(+3.49%)
Nov 12, 2019
6.870
6.910
6.680
6.880
241,876
-0.02(-0.29%)
Nov 11, 2019
6.860
7.010
6.730
6.900
235,127
-0.10(-1.43%)
Nov 08, 2019
6.650
7.030
6.650
7.000
375,700
+0.28(+4.17%)
Nov 07, 2019
7.060
7.160
6.680
6.720
426,543
-0.33(-4.68%)
Nov 06, 2019
6.830
7.190
6.640
7.050
456,589
+0.24(+3.52%)
Nov 05, 2019
6.750
6.878
6.510
6.810
353,185
+0.07(+1.04%)
Nov 04, 2019
7.190
7.190
6.610
6.740
433,977
-0.29(-4.13%)
Nov 01, 2019
6.820
7.150
6.750
7.030
406,100
+0.17(+2.48%)
Oct 31, 2019
7.130
7.130
6.760
6.860
427,790
-0.24(-3.38%)
Oct 30, 2019
7.150
7.270
6.880
7.100
404,598
-0.17(-2.34%)
Oct 29, 2019
7.190
7.470
7.150
7.270
279,935
+0.08(+1.11%)
Oct 28, 2019
7.180
7.450
7.010
7.190
579,447
+0.28(+4.05%)
Oct 25, 2019
6.510
7.250
6.510
6.910
589,000
+0.20(+2.98%)
Oct 24, 2019
7.650
7.680
6.000
6.710
1,728,406
-0.64(-8.71%)
Oct 23, 2019
7.260
7.680
7.050
7.350
701,220
+0.00(+0.00%)
Oct 22, 2019
7.610
7.800
7.300
7.350
348,476
-0.30(-3.92%)
Oct 21, 2019
7.820
7.937
7.060
7.650
1,157,061
-0.20(-2.55%)
Oct 18, 2019
8.310
8.320
7.817
7.850
542,000
-0.46(-5.54%)
Oct 17, 2019
8.420
8.500
8.220
8.310
407,827
-0.14(-1.66%)
Oct 16, 2019
8.380
8.470
8.160
8.450
432,490
+0.09(+1.08%)
Oct 15, 2019
8.380
9.160
8.210
8.360
943,811
+0.47(+5.96%)
Oct 14, 2019
8.250
8.470
7.810
7.890
709,227
-0.37(-4.48%)
Oct 11, 2019
8.470
8.750
8.180
8.260
670,800
-0.12(-1.43%)
Oct 10, 2019
8.220
8.500
8.100
8.380
1,017,688
-0.02(-0.24%)
Oct 09, 2019
8.240
8.650
8.160
8.400
582,688
+0.16(+1.94%)
Oct 08, 2019
8.710
8.910
8.150
8.240
1,240,591
-0.98(-10.63%)
Oct 07, 2019
9.240
9.310
9.010
9.220
564,500
+0.10(+1.10%)
Oct 04, 2019
8.710
9.150
8.710
9.120
597,900
+0.47(+5.43%)
Oct 03, 2019
8.600
8.880
8.350
8.650
790,926
-0.05(-0.57%)
Oct 02, 2019
8.930
9.040
8.500
8.700
768,177
-0.33(-3.65%)
Oct 01, 2019
9.000
9.200
8.680
9.030
728,100
+0.09(+1.01%)
Sep 30, 2019
9.000
9.550
8.860
8.940
969,302
-0.06(-0.67%)
Sep 27, 2019
9.720
9.930
8.750
9.000
1,327,700
-0.60(-6.25%)
Sep 26, 2019
8.950
9.650
8.950
9.600
1,283,426
+0.65(+7.26%)
Sep 25, 2019
8.500
8.960
8.500
8.950
1,049,487
+0.49(+5.79%)
Sep 24, 2019
8.600
8.800
8.450
8.460
530,219
-0.09(-1.05%)
Sep 23, 2019
8.500
8.840
8.420
8.550
551,540
+0.07(+0.83%)
Sep 20, 2019
8.640
8.720
8.480
8.480
686,900
-0.06(-0.70%)
Sep 19, 2019
8.580
8.970
8.530
8.540
510,705
-0.10(-1.16%)
Sep 18, 2019
8.790
8.860
8.290
8.640
699,902
+0.01(+0.12%)
Sep 17, 2019
9.410
9.640
8.320
8.630
1,959,098
-0.49(-5.37%)
Sep 16, 2019
8.190
9.400
7.970
9.120
1,790,654
+1.05(+13.01%)
Sep 13, 2019
7.740
8.070
7.670
8.070
736,200
+0.43(+5.63%)
Sep 12, 2019
7.620
7.979
7.350
7.640
662,871
+0.06(+0.79%)
Sep 11, 2019
7.650
7.670
7.210
7.580
516,874
+0.08(+1.07%)
Sep 10, 2019
7.720
7.720
7.400
7.500
408,707
-0.10(-1.32%)
Sep 09, 2019
7.620
7.705
7.480
7.600
428,218
+0.01(+0.13%)
Sep 06, 2019
7.480
7.737
7.370
7.590
459,200
+0.09(+1.20%)
Sep 05, 2019
7.410
7.630
7.300
7.500
430,948
+0.26(+3.59%)
Sep 04, 2019
7.160
7.500
7.150
7.240
607,962
+0.08(+1.12%)
Sep 03, 2019
7.200
7.385
7.010
7.160
377,210
-0.01(-0.14%)
Aug 30, 2019
7.500
7.530
7.060
7.170
510,700
-0.33(-4.40%)
Aug 29, 2019
7.430
7.670
7.110
7.500
442,878
+0.16(+2.18%)
Aug 28, 2019
7.100
7.787
6.950
7.340
751,005
+0.36(+5.16%)
Aug 27, 2019
7.830
7.840
6.940
6.980
944,019
-0.72(-9.35%)
Aug 26, 2019
7.980
8.040
7.600
7.700
337,234
-0.16(-2.04%)
Aug 23, 2019
8.150
8.330
7.800
7.860
766,800
-0.40(-4.84%)
Aug 22, 2019
8.430
8.550
8.130
8.260
401,550
-0.17(-2.02%)
Aug 21, 2019
8.440
8.610
8.250
8.430
534,521
-0.15(-1.75%)
Aug 20, 2019
8.770
8.820
8.260
8.580
984,350
-0.09(-1.04%)
Aug 19, 2019
8.360
8.780
8.060
8.670
754,514
+0.52(+6.38%)
Aug 16, 2019
8.410
8.490
8.090
8.150
706,100
-0.24(-2.86%)
Aug 15, 2019
8.210
8.840
8.110
8.390
848,044
-0.05(-0.59%)
Aug 14, 2019
8.650
8.950
8.200
8.440
1,069,386
-0.31(-3.54%)
Aug 13, 2019
8.080
8.790
7.970
8.750
860,494
+0.69(+8.56%)
Aug 12, 2019
8.130
8.280
7.930
8.060
325,720
-0.09(-1.10%)
Aug 09, 2019
8.380
8.490
7.730
8.150
609,500
-0.23(-2.74%)
Aug 08, 2019
8.200
8.500
8.060
8.380
691,245
+0.23(+2.82%)
Aug 07, 2019
7.710
8.320
7.310
8.150
892,946
+0.51(+6.68%)
Aug 06, 2019
7.330
7.650
7.060
7.640
546,159
+0.38(+5.23%)
Aug 05, 2019
7.200
7.390
6.820
7.260
461,408
-0.22(-2.94%)
Aug 02, 2019
7.750
7.750
7.170
7.480
315,000
-0.09(-1.19%)
Aug 01, 2019
7.170
7.720
7.170
7.570
438,144
+0.28(+3.84%)
Jul 31, 2019
7.730
7.890
7.210
7.290
499,965
-0.51(-6.54%)
Jul 30, 2019
7.850
7.910
7.410
7.800
451,497
+0.07(+0.91%)
Jul 29, 2019
7.320
7.955
7.200
7.730
796,831
+0.63(+8.87%)
Jul 26, 2019
6.450
7.220
6.261
7.100
540,400
+0.64(+9.91%)
Jul 25, 2019
6.410
6.530
6.085
6.460
365,414
+0.11(+1.73%)
Jul 24, 2019
6.250
6.360
6.060
6.350
255,832
+0.18(+2.92%)
Jul 23, 2019
6.270
6.350
6.060
6.170
361,905
-0.03(-0.48%)
Jul 22, 2019
6.710
6.893
6.050
6.200
642,085
-0.37(-5.63%)
Jul 19, 2019
6.450
6.650
6.400
6.570
535,300
+0.28(+4.45%)
Jul 18, 2019
6.400
6.400
5.950
6.290
629,445
-0.07(-1.10%)
Jul 17, 2019
6.520
6.780
6.200
6.360
599,845
-0.18(-2.75%)
Jul 16, 2019
6.700
7.080
6.520
6.540
653,140
-0.30(-4.39%)
Jul 15, 2019
6.180
6.980
6.000
6.840
1,007,691
+0.84(+14.00%)
Jul 12, 2019
7.540
7.700
5.800
6.000
1,558,600
-1.57(-20.74%)
Jul 11, 2019
8.100
8.180
7.550
7.570
764,512
-0.53(-6.54%)
Jul 10, 2019
8.260
8.560
8.080
8.100
481,128
-0.18(-2.17%)
Jul 09, 2019
8.670
8.950
8.180
8.280
624,030
-0.39(-4.50%)
Jul 08, 2019
8.320
8.870
8.250
8.670
553,388
+0.25(+2.97%)
Jul 05, 2019
8.360
8.640
8.250
8.420
437,800
-0.23(-2.66%)
Jul 03, 2019
7.980
8.760
7.920
8.650
756,900
+0.50(+6.13%)
Jul 02, 2019
8.760
8.760
7.750
8.150
965,694
-0.61(-6.96%)
Jul 01, 2019
8.770
8.840
8.370
8.760
703,782
+0.38(+4.53%)
Jun 28, 2019
7.850
8.507
7.726
8.380
3,894,200
+0.53(+6.75%)
Jun 27, 2019
7.540
7.880
7.010
7.850
779,456
+0.41(+5.51%)
Jun 26, 2019
7.420
7.990
7.300
7.440
1,017,798
+0.25(+3.48%)
Jun 25, 2019
8.700
8.990
7.010
7.190
1,867,279
-1.48(-17.07%)
Jun 24, 2019
8.000
8.950
7.890
8.670
1,466,802
+0.64(+7.97%)
Jun 21, 2019
7.920
8.240
7.330
8.030
1,210,300
+0.49(+6.50%)
Jun 20, 2019
6.750
7.760
6.750
7.540
1,209,465
+0.96(+14.59%)
Jun 19, 2019
6.510
6.610
6.320
6.580
496,932
+0.14(+2.17%)
Jun 18, 2019
6.100
6.590
6.025
6.440
855,468
+0.32(+5.23%)
Jun 17, 2019
5.890
6.300
5.860
6.120
462,141
+0.30(+5.15%)
Jun 14, 2019
6.000
6.430
5.610
5.820
1,026,000
-0.17(-2.84%)
Jun 13, 2019
5.320
5.990
5.050
5.990
977,112
+0.99(+19.80%)
Jun 12, 2019
5.200
5.320
5.000
5.000
504,809
-0.31(-5.84%)
Jun 11, 2019
5.840
5.841
5.150
5.310
870,603
-0.41(-7.17%)
Jun 10, 2019
4.830
6.180
4.750
5.720
1,869,525
+1.03(+21.96%)
Jun 07, 2019
4.610
4.800
4.340
4.690
684,800
+0.19(+4.22%)
Jun 06, 2019
4.380
4.580
4.234
4.500
495,530
+0.08(+1.81%)
Jun 05, 2019
4.930
4.950
4.340
4.420
1,037,100
-0.34(-7.14%)
Jun 04, 2019
3.880
4.850
3.880
4.760
1,860,006
+0.99(+26.26%)
Jun 03, 2019
3.990
4.090
3.695
3.770
1,053,007
-0.25(-6.22%)
May 31, 2019
4.350
4.350
4.000
4.020
631,600
-0.33(-7.59%)
May 30, 2019
4.640
4.640
4.280
4.350
418,766
-0.15(-3.33%)
May 29, 2019
4.490
4.690
4.350
4.500
733,006
+0.01(+0.22%)
May 28, 2019
4.850
4.850
4.460
4.490
507,064
-0.25(-5.27%)
May 24, 2019
4.600
5.050
4.570
4.740
810,000
+0.15(+3.27%)
May 23, 2019
4.810
4.850
4.510
4.590
789,670
-0.31(-6.33%)
May 22, 2019
5.000
5.297
4.820
4.900
920,964
-0.12(-2.39%)
May 21, 2019
5.250
5.250
4.520
5.020
1,980,753
-0.23(-4.38%)
May 20, 2019
5.390
5.700
5.200
5.250
926,033
-0.21(-3.85%)
May 17, 2019
5.730
5.880
5.250
5.460
1,914,900
-0.48(-8.08%)
May 16, 2019
7.280
7.280
5.770
5.940
2,297,819
-1.37(-18.74%)
May 15, 2019
7.490
7.600
7.060
7.310
500,453
-0.18(-2.40%)
May 14, 2019
7.980
7.990
7.450
7.490
640,600
-0.12(-1.58%)
May 13, 2019
7.850
8.000
6.630
7.610
1,648,156
-0.48(-5.93%)
May 10, 2019
7.850
8.350
7.550
8.090
1,110,400
+0.16(+2.02%)
May 09, 2019
8.000
8.470
7.756
7.930
1,273,438
+0.00(+0.00%)
May 08, 2019
7.000
8.180
7.000
7.930
2,113,997
+0.78(+10.91%)
May 07, 2019
6.760
7.250
6.630
7.150
990,128
+0.29(+4.23%)
May 06, 2019
6.500
6.920
6.460
6.860
379,381
+0.15(+2.24%)
May 03, 2019
6.600
6.890
6.590
6.710
526,300
+0.08(+1.21%)
May 02, 2019
6.590
6.750
6.480
6.630
341,884
-0.08(-1.19%)
May 01, 2019
6.420
6.740
6.420
6.710
286,903
+0.33(+5.17%)
Apr 30, 2019
6.740
6.800
6.380
6.380
562,997
-0.42(-6.18%)
Apr 29, 2019
6.530
6.900
6.530
6.800
426,562
+0.12(+1.80%)
Apr 26, 2019
6.600
6.951
6.460
6.680
654,000
-0.28(-4.02%)
Apr 25, 2019
6.850
6.960
6.520
6.960
523,172
+0.26(+3.88%)
Apr 24, 2019
6.900
7.046
6.400
6.700
1,465,918
+0.10(+1.52%)
Apr 23, 2019
6.350
6.720
6.220
6.600
940,247
+0.45(+7.32%)
Apr 22, 2019
6.020
6.500
5.800
6.150
856,700
+0.20(+3.36%)
Apr 18, 2019
5.700
6.005
5.650
5.950
547,500
+0.17(+2.94%)
Apr 17, 2019
6.060
6.140
5.660
5.780
937,980
-0.17(-2.86%)
Apr 16, 2019
5.300
6.000
5.200
5.950
643,602
+0.60(+11.21%)
Apr 15, 2019
5.860
5.940
5.130
5.350
1,038,064
-0.39(-6.79%)
Apr 12, 2019
5.690
6.100
5.640
5.740
818,300
+0.09(+1.59%)
Apr 11, 2019
5.740
6.090
5.540
5.650
684,379
-0.23(-3.91%)
Apr 10, 2019
6.170
6.470
5.510
5.880
1,592,226
-0.39(-6.22%)
Apr 09, 2019
6.150
7.500
6.030
6.270
5,072,972
+0.12(+1.95%)
Apr 08, 2019
6.390
6.390
5.560
6.150
3,334,944
+0.65(+11.82%)
Apr 05, 2019
4.600
5.646
4.420
5.500
2,104,700
+0.97(+21.41%)
Apr 04, 2019
4.720
4.720
4.450
4.530
609,856
-0.09(-1.95%)
Apr 03, 2019
4.500
4.840
4.360
4.620
1,161,726
+0.27(+6.21%)
Apr 02, 2019
4.200
4.382
3.800
4.350
920,076
+0.29(+7.14%)
Apr 01, 2019
4.180
4.390
3.800
4.060
2,149,328
+0.52(+14.69%)
Mar 29, 2019
3.300
3.552
3.270
3.540
909,500
+0.34(+10.62%)
Mar 28, 2019
3.020
3.230
3.000
3.200
453,064
+0.21(+7.02%)
Mar 27, 2019
3.030
3.060
2.810
2.990
395,609
-0.07(-2.29%)
Mar 26, 2019
3.010
3.150
2.960
3.060
241,772
+0.04(+1.32%)
Mar 25, 2019
3.020
3.143
2.970
3.020
335,522
-0.02(-0.66%)
Mar 22, 2019
3.160
3.171
3.010
3.040
292,100
-0.12(-3.80%)
Mar 21, 2019
3.340
3.370
3.130
3.160
241,051
-0.05(-1.56%)
Mar 20, 2019
3.080
3.310
3.080
3.210
455,754
+0.10(+3.22%)
Mar 19, 2019
3.070
3.135
2.910
3.110
212,140
+0.09(+2.98%)
Mar 18, 2019
3.120
3.120
2.880
3.020
259,922
+0.12(+4.14%)
Mar 15, 2019
3.100
3.160
2.900
2.900
265,500
-0.16(-5.23%)
Mar 14, 2019
3.090
3.090
3.048
3.060
223,260
+0.02(+0.66%)
Mar 13, 2019
2.930
3.100
2.910
3.040
250,893
+0.09(+3.05%)
Mar 12, 2019
3.000
3.000
2.860
2.950
176,231
+0.06(+2.08%)
Mar 11, 2019
2.850
3.190
2.840
2.890
402,016
+0.02(+0.70%)
Mar 08, 2019
2.970
2.970
2.820
2.870
104,600
-0.02(-0.69%)
Mar 07, 2019
2.820
3.000
2.750
2.890
361,641
+0.05(+1.76%)
Mar 06, 2019
2.760
2.850
2.730
2.840
218,096
+0.05(+1.79%)
Mar 05, 2019
2.720
2.850
2.530
2.790
349,212
+0.16(+6.08%)
Mar 04, 2019
2.720
2.730
2.550
2.630
226,322
-0.09(-3.31%)
Mar 01, 2019
2.610
2.740
2.370
2.720
622,300
+0.06(+2.26%)
Feb 28, 2019
2.860
2.860
2.580
2.660
484,364
-0.07(-2.56%)
Feb 27, 2019
2.870
2.870
2.720
2.730
250,349
-0.06(-2.15%)
Feb 26, 2019
2.890
2.900
2.770
2.790
332,640
-0.04(-1.41%)
Feb 25, 2019
2.900
2.900
2.820
2.830
161,715
-0.05(-1.74%)
Feb 22, 2019
2.840
2.960
2.800
2.880
202,600
+0.04(+1.41%)
Feb 21, 2019
2.790
2.890
2.760
2.840
153,809
+0.07(+2.53%)
Feb 20, 2019
2.760
2.900
2.760
2.770
260,034
+0.01(+0.36%)
Feb 19, 2019
2.840
2.840
2.720
2.760
191,436
+0.00(+0.00%)
Feb 15, 2019
2.900
2.930
2.760
2.760
169,100
-0.08(-2.82%)
Feb 14, 2019
2.900
2.900
2.810
2.840
158,494
-0.03(-1.05%)
Feb 13, 2019
2.860
2.900
2.780
2.870
158,691
+0.05(+1.77%)
Feb 12, 2019
2.890
2.900
2.800
2.820
155,724
-0.04(-1.40%)
Feb 11, 2019
2.860
2.900
2.820
2.860
180,057
+0.04(+1.42%)
Feb 08, 2019
2.850
2.880
2.820
2.820
132,100
-0.02(-0.70%)
Feb 07, 2019
2.940
2.940
2.813
2.840
205,415
-0.08(-2.74%)
Feb 06, 2019
2.900
3.000
2.870
2.920
175,361
+0.05(+1.74%)
Feb 05, 2019
2.910
3.000
2.826
2.870
331,770
+0.01(+0.35%)
Feb 04, 2019
2.940
2.940
2.760
2.860
152,422
-0.02(-0.69%)
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.