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
(OP:
JTKWY
)
2.780
-0.030 (-1.07%)
Streaming Delayed Price
Updated: 10:38 AM EDT, May 23, 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, 2024
3.030
3.030
2.970
2.980
94,009
-0.12(-3.87%)
Jan 30, 2024
3.120
3.120
3.080
3.100
29,737
-0.03(-1.12%)
Jan 29, 2024
3.110
3.140
3.090
3.135
13,144
+0.01(+0.48%)
Jan 26, 2024
3.130
3.160
3.110
3.120
30,200
+0.10(+3.31%)
Jan 25, 2024
3.070
3.090
3.010
3.020
75,756
-0.06(-1.95%)
Jan 24, 2024
3.130
3.150
3.080
3.080
44,927
+0.07(+2.33%)
Jan 23, 2024
2.990
3.030
2.990
3.010
44,936
+0.15(+5.24%)
Jan 22, 2024
2.960
2.970
2.859
2.860
18,341
-0.08(-2.89%)
Jan 19, 2024
2.940
2.950
2.920
2.945
11,822
+0.01(+0.51%)
Jan 18, 2024
2.900
2.930
2.890
2.930
19,040
+0.19(+6.93%)
Jan 17, 2024
2.750
2.760
2.713
2.740
29,964
-0.09(-3.32%)
Jan 16, 2024
2.860
2.860
2.820
2.834
47,188
-0.26(-8.28%)
Jan 12, 2024
3.153
3.160
3.085
3.090
7,797
+0.00(+0.00%)
Jan 11, 2024
3.140
3.160
3.060
3.090
34,892
+0.07(+2.32%)
Jan 10, 2024
3.020
3.040
3.000
3.020
21,270
-0.10(-3.36%)
Jan 09, 2024
3.080
3.140
3.080
3.125
12,752
-0.04(-1.42%)
Jan 08, 2024
3.050
3.170
3.050
3.170
70,706
+0.19(+6.55%)
Jan 05, 2024
2.970
3.010
2.969
2.975
43,796
+0.00(+0.17%)
Jan 04, 2024
2.930
3.000
2.930
2.970
613,271
+0.03(+1.02%)
Jan 03, 2024
2.920
2.950
2.910
2.940
41,042
-0.01(-0.34%)
Jan 02, 2024
2.970
2.990
2.945
2.950
798,543
-0.05(-1.67%)
Dec 29, 2023
3.020
3.040
2.990
3.000
50,412
-0.04(-1.46%)
Dec 28, 2023
3.010
3.060
3.010
3.044
21,460
-0.07(-2.11%)
Dec 27, 2023
3.080
3.120
3.060
3.110
56,942
+0.04(+1.30%)
Dec 26, 2023
2.995
3.080
2.990
3.070
28,619
+0.03(+1.12%)
Dec 22, 2023
3.020
3.060
3.016
3.036
19,137
-0.02(-0.78%)
Dec 21, 2023
3.050
3.060
3.020
3.060
28,400
-0.01(-0.33%)
Dec 20, 2023
3.140
3.150
3.060
3.070
47,052
-0.08(-2.67%)
Dec 19, 2023
3.090
3.160
3.090
3.154
49,647
+0.02(+0.68%)
Dec 18, 2023
3.090
3.140
3.090
3.133
10,357
-0.09(-2.70%)
Dec 15, 2023
3.300
3.300
3.220
3.220
14,941
-0.16(-4.73%)
Dec 14, 2023
3.340
3.400
3.340
3.380
73,460
+0.20(+6.19%)
Dec 13, 2023
3.130
3.190
3.070
3.183
179,407
-0.02(-0.53%)
Dec 12, 2023
3.130
3.200
3.130
3.200
62,687
+0.01(+0.31%)
Dec 11, 2023
3.160
3.200
3.160
3.190
27,860
+0.02(+0.69%)
Dec 08, 2023
3.140
3.180
3.140
3.168
21,702
+0.02(+0.57%)
Dec 07, 2023
3.100
3.150
3.100
3.150
23,812
+0.03(+0.96%)
Dec 06, 2023
3.130
3.160
3.110
3.120
118,407
+0.07(+2.30%)
Dec 05, 2023
3.010
3.055
3.000
3.050
42,874
-0.01(-0.33%)
Dec 04, 2023
3.020
3.080
3.020
3.060
61,180
+0.01(+0.33%)
Dec 01, 2023
3.000
3.060
3.000
3.050
84,311
-0.04(-1.29%)
Nov 30, 2023
3.090
3.110
3.060
3.090
20,721
-0.04(-1.44%)
Nov 29, 2023
3.150
3.175
3.120
3.135
255,033
-0.01(-0.16%)
Nov 28, 2023
3.130
3.145
3.100
3.140
53,325
-0.08(-2.64%)
Nov 27, 2023
3.200
3.240
3.200
3.225
19,596
+0.04(+1.10%)
Nov 24, 2023
3.150
3.190
3.150
3.190
3,849
+0.12(+3.91%)
Nov 22, 2023
3.060
3.080
3.060
3.070
18,319
+0.02(+0.59%)
Nov 21, 2023
3.070
3.080
3.040
3.052
79,076
-0.13(-4.03%)
Nov 20, 2023
3.160
3.190
3.160
3.180
35,567
+0.03(+0.95%)
Nov 17, 2023
3.160
3.170
3.140
3.150
16,012
+0.04(+1.29%)
Nov 16, 2023
3.110
3.140
3.100
3.110
233,672
-0.01(-0.32%)
Nov 15, 2023
3.150
3.190
3.120
3.120
372,820
+0.04(+1.46%)
Nov 14, 2023
3.030
3.090
3.030
3.075
95,921
+0.30(+10.81%)
Nov 13, 2023
2.740
2.780
2.720
2.775
41,070
+0.07(+2.78%)
Nov 10, 2023
2.640
2.700
2.630
2.700
52,890
+0.01(+0.37%)
Nov 09, 2023
2.760
2.760
2.690
2.690
51,075
-0.01(-0.37%)
Nov 08, 2023
2.700
2.720
2.673
2.700
276,986
+0.02(+0.75%)
Nov 07, 2023
2.660
2.700
2.650
2.680
33,607
+0.03(+1.13%)
Nov 06, 2023
2.680
2.700
2.640
2.650
37,240
+0.02(+0.95%)
Nov 03, 2023
2.620
2.660
2.610
2.625
30,543
+0.06(+2.54%)
Nov 02, 2023
2.620
2.630
2.531
2.560
76,025
+0.17(+7.11%)
Nov 01, 2023
2.400
2.410
2.360
2.390
99,694
+0.02(+0.63%)
Oct 31, 2023
2.390
2.400
2.350
2.375
179,624
+0.08(+3.71%)
Oct 30, 2023
2.260
2.300
2.260
2.290
49,176
+0.09(+4.09%)
Oct 27, 2023
2.220
2.235
2.195
2.200
142,121
+0.03(+1.38%)
Oct 26, 2023
2.160
2.200
2.156
2.170
53,437
-0.03(-1.36%)
Oct 25, 2023
2.240
2.240
2.191
2.200
218,510
-0.16(-6.78%)
Oct 24, 2023
2.340
2.400
2.340
2.360
178,220
+0.00(+0.00%)
Oct 23, 2023
2.200
2.380
2.200
2.360
25,020
-0.02(-0.84%)
Oct 20, 2023
2.380
2.410
2.375
2.380
119,263
+0.00(+0.00%)
Oct 19, 2023
2.410
2.440
2.380
2.380
162,465
-0.01(-0.42%)
Oct 18, 2023
2.440
2.440
2.390
2.390
270,468
-0.07(-3.04%)
Oct 17, 2023
2.390
2.500
2.390
2.465
76,079
-0.08(-3.14%)
Oct 16, 2023
2.510
2.550
2.520
2.545
112,855
+0.12(+5.17%)
Oct 13, 2023
2.450
2.450
2.420
2.420
33,871
-0.12(-4.54%)
Oct 12, 2023
2.590
2.590
2.520
2.535
38,525
-0.03(-1.36%)
Oct 11, 2023
2.600
2.600
2.560
2.570
88,695
+0.07(+2.80%)
Oct 10, 2023
2.470
2.530
2.470
2.500
104,972
+0.16(+6.84%)
Oct 09, 2023
2.320
2.360
2.310
2.340
77,678
+0.01(+0.43%)
Oct 06, 2023
2.270
2.340
2.250
2.330
47,138
+0.03(+1.30%)
Oct 05, 2023
2.310
2.325
2.280
2.300
132,441
-0.01(-0.43%)
Oct 04, 2023
2.310
2.330
2.280
2.310
227,165
+0.08(+3.59%)
Oct 03, 2023
2.230
2.250
2.190
2.230
213,498
-0.10(-4.50%)
Oct 02, 2023
2.370
2.400
2.320
2.335
194,136
-0.10(-4.11%)
Sep 29, 2023
2.480
2.510
2.420
2.435
73,950
+0.04(+1.88%)
Sep 28, 2023
2.370
2.410
2.353
2.390
394,590
-0.02(-0.83%)
Sep 27, 2023
2.420
2.430
2.360
2.410
301,860
-0.07(-2.82%)
Sep 26, 2023
2.480
2.510
2.460
2.480
605,842
-0.10(-3.88%)
Sep 25, 2023
2.540
2.610
2.580
2.580
149,532
-0.08(-3.01%)
Sep 22, 2023
2.640
2.700
2.640
2.660
133,443
+0.04(+1.53%)
Sep 21, 2023
2.640
2.660
2.610
2.620
86,244
-0.13(-4.73%)
Sep 20, 2023
2.770
2.800
2.740
2.750
342,026
+0.14(+5.36%)
Sep 19, 2023
2.630
2.640
2.570
2.610
481,249
-0.05(-1.88%)
Sep 18, 2023
2.690
2.710
2.660
2.660
185,829
-0.08(-2.92%)
Sep 15, 2023
2.770
2.780
2.715
2.740
218,602
-0.01(-0.36%)
Sep 14, 2023
2.690
2.770
2.690
2.750
97,408
+0.07(+2.61%)
Sep 13, 2023
2.660
2.710
2.660
2.680
314,706
+0.03(+1.13%)
Sep 12, 2023
2.610
2.670
2.610
2.650
292,306
+0.05(+2.08%)
Sep 11, 2023
2.560
2.600
2.560
2.596
152,667
+0.14(+5.53%)
Sep 08, 2023
2.450
2.490
2.450
2.460
125,988
-0.01(-0.40%)
Sep 07, 2023
2.470
2.490
2.430
2.470
263,539
-0.05(-1.98%)
Sep 06, 2023
2.540
2.570
2.510
2.520
547,267
-0.18(-6.67%)
Sep 05, 2023
2.675
2.700
2.670
2.700
361,944
-0.05(-1.82%)
Sep 01, 2023
2.760
2.780
2.500
2.750
274,286
-0.01(-0.36%)
Aug 31, 2023
2.810
2.840
2.740
2.760
458,281
+0.09(+3.37%)
Aug 30, 2023
2.640
2.680
2.639
2.670
131,226
-0.06(-2.20%)
Aug 29, 2023
2.640
2.730
2.630
2.730
256,765
+0.01(+0.37%)
Aug 28, 2023
2.648
2.720
2.630
2.720
310,823
+0.06(+2.26%)
Aug 25, 2023
2.650
2.690
2.610
2.660
198,898
-0.01(-0.37%)
Aug 24, 2023
2.720
2.720
2.640
2.670
202,475
-0.10(-3.61%)
Aug 23, 2023
2.680
2.790
2.680
2.770
275,024
+0.09(+3.36%)
Aug 22, 2023
2.680
2.690
2.640
2.680
541,549
-0.10(-3.60%)
Aug 21, 2023
2.790
2.790
2.750
2.780
192,693
-0.05(-1.77%)
Aug 18, 2023
2.780
2.830
2.780
2.830
98,740
-0.01(-0.35%)
Aug 17, 2023
2.880
2.900
2.810
2.840
363,479
-0.04(-1.39%)
Aug 16, 2023
2.920
2.930
2.870
2.880
242,524
-0.08(-2.70%)
Aug 15, 2023
2.990
2.990
2.930
2.960
152,113
-0.05(-1.66%)
Aug 14, 2023
2.990
3.010
2.960
3.010
109,861
+0.00(+0.00%)
Aug 11, 2023
3.030
3.060
3.000
3.010
64,141
-0.15(-4.75%)
Aug 10, 2023
3.170
3.210
3.145
3.160
59,459
+0.01(+0.32%)
Aug 09, 2023
3.180
3.200
3.123
3.150
71,554
-0.03(-0.94%)
Aug 08, 2023
3.117
3.180
3.110
3.180
120,239
-0.10(-3.05%)
Aug 07, 2023
3.270
3.290
3.260
3.280
95,627
-0.01(-0.30%)
Aug 04, 2023
3.320
3.370
3.290
3.290
138,127
+0.04(+1.23%)
Aug 03, 2023
3.230
3.280
3.210
3.250
129,539
-0.00(-0.15%)
Aug 02, 2023
3.310
3.310
3.250
3.255
50,241
-0.14(-3.98%)
Aug 01, 2023
3.380
3.410
3.360
3.390
57,461
-0.16(-4.51%)
Jul 31, 2023
3.530
3.590
3.530
3.550
128,796
-0.03(-0.84%)
Jul 28, 2023
3.520
3.610
3.520
3.580
150,318
+0.08(+2.29%)
Jul 27, 2023
3.580
3.590
3.480
3.500
146,362
-0.22(-5.91%)
Jul 26, 2023
3.670
3.780
3.670
3.720
168,966
+0.22(+6.29%)
Jul 25, 2023
3.510
3.550
3.460
3.500
119,917
+0.06(+1.89%)
Jul 24, 2023
3.460
3.470
3.430
3.435
88,289
-0.02(-0.43%)
Jul 21, 2023
3.490
3.490
3.420
3.450
105,311
+0.03(+0.88%)
Jul 20, 2023
3.460
3.460
3.400
3.420
49,180
-0.15(-4.20%)
Jul 19, 2023
3.530
3.590
3.530
3.570
188,333
+0.14(+4.08%)
Jul 18, 2023
3.350
3.430
3.350
3.430
40,391
+0.08(+2.39%)
Jul 17, 2023
3.300
3.350
3.290
3.350
55,344
+0.00(+0.00%)
Jul 14, 2023
3.385
3.400
3.340
3.350
30,915
-0.06(-1.76%)
Jul 13, 2023
3.400
3.430
3.362
3.410
107,547
+0.13(+3.96%)
Jul 12, 2023
3.320
3.330
3.250
3.280
162,673
+0.13(+4.13%)
Jul 11, 2023
3.120
3.160
3.120
3.150
208,397
+0.03(+0.96%)
Jul 10, 2023
3.060
3.120
3.060
3.120
168,670
+0.21(+7.22%)
Jul 07, 2023
2.870
2.930
2.860
2.910
84,054
-0.05(-1.69%)
Jul 06, 2023
2.960
2.960
2.910
2.960
108,234
-0.17(-5.43%)
Jul 05, 2023
3.110
3.140
3.090
3.130
157,764
-0.04(-1.26%)
Jul 03, 2023
3.120
3.180
3.120
3.170
61,014
+0.14(+4.62%)
Jun 30, 2023
3.020
3.040
2.990
3.030
138,704
+0.00(+0.00%)
Jun 29, 2023
3.040
3.060
3.030
3.030
117,589
+0.00(+0.00%)
Jun 28, 2023
3.010
3.050
3.010
3.030
140,608
+0.09(+3.06%)
Jun 27, 2023
2.860
2.950
2.850
2.940
575,346
+0.24(+8.89%)
Jun 26, 2023
2.670
2.730
2.670
2.700
241,386
+0.04(+1.50%)
Jun 23, 2023
2.670
2.690
2.650
2.660
171,817
-0.07(-2.56%)
Jun 22, 2023
2.690
2.750
2.680
2.730
247,636
+0.07(+2.63%)
Jun 21, 2023
2.690
2.700
2.660
2.660
162,829
-0.06(-2.21%)
Jun 20, 2023
2.720
2.750
2.690
2.720
179,262
-0.19(-6.53%)
Jun 16, 2023
2.950
2.970
2.890
2.910
148,690
+0.04(+1.39%)
Jun 15, 2023
2.780
2.870
2.780
2.870
156,999
-0.72(-20.06%)
May 08, 2023
3.570
3.590
3.550
3.590
41,738
+0.03(+0.84%)
May 05, 2023
3.510
3.580
3.510
3.560
540,861
+0.14(+4.09%)
May 04, 2023
3.340
3.430
3.340
3.420
135,782
-0.01(-0.29%)
May 03, 2023
3.380
3.465
3.380
3.430
142,846
+0.01(+0.29%)
May 02, 2023
3.420
3.450
3.370
3.420
192,188
-0.03(-0.87%)
May 01, 2023
3.381
3.480
3.381
3.450
153,435
-0.01(-0.29%)
Apr 28, 2023
3.410
3.470
3.400
3.460
68,385
+0.02(+0.58%)
Apr 27, 2023
3.340
3.440
3.320
3.440
226,997
+0.16(+4.88%)
Apr 26, 2023
3.290
3.334
3.270
3.280
124,275
+0.02(+0.61%)
Apr 25, 2023
3.330
3.340
3.250
3.260
204,269
-0.09(-2.69%)
Apr 24, 2023
3.370
3.400
3.325
3.350
226,275
-0.02(-0.59%)
Apr 21, 2023
3.310
3.370
3.285
3.370
84,476
-0.09(-2.60%)
Apr 20, 2023
3.400
3.480
3.400
3.460
62,000
-0.06(-1.70%)
Apr 19, 2023
3.500
3.540
3.450
3.520
124,184
+0.00(+0.00%)
Apr 18, 2023
3.500
3.530
3.500
3.520
151,535
+0.13(+3.83%)
Apr 17, 2023
3.400
3.410
3.360
3.390
205,421
+0.06(+1.80%)
Apr 14, 2023
3.330
3.340
3.290
3.330
102,695
+0.02(+0.76%)
Apr 13, 2023
3.280
3.310
3.260
3.305
131,347
+0.12(+3.61%)
Apr 12, 2023
3.320
3.320
3.190
3.190
94,750
-0.09(-2.74%)
Apr 11, 2023
3.160
3.300
3.160
3.280
318,978
+0.01(+0.31%)
Apr 10, 2023
3.250
3.270
3.210
3.270
182,909
+0.00(+0.00%)
Apr 06, 2023
3.240
3.280
3.230
3.270
103,460
-0.07(-2.10%)
Apr 05, 2023
3.400
3.400
3.290
3.340
95,439
-0.21(-5.92%)
Apr 04, 2023
3.605
3.630
3.530
3.550
128,957
-0.15(-4.05%)
Apr 03, 2023
3.730
3.730
3.660
3.700
147,124
-0.07(-1.86%)
Mar 31, 2023
3.710
3.770
3.710
3.770
91,316
+0.04(+1.07%)
Mar 30, 2023
3.740
3.790
3.710
3.730
348,655
+0.09(+2.47%)
Mar 29, 2023
3.630
3.650
3.600
3.640
435,437
+0.09(+2.54%)
Mar 28, 2023
3.520
3.600
3.510
3.550
403,284
+0.00(+0.00%)
Mar 27, 2023
3.580
3.580
3.520
3.550
102,572
-0.06(-1.66%)
Mar 24, 2023
3.620
3.640
3.540
3.610
144,152
-0.10(-2.60%)
Mar 23, 2023
3.730
3.800
3.665
3.707
158,644
+0.01(+0.18%)
Mar 22, 2023
3.740
3.820
3.700
3.700
169,657
-0.12(-3.14%)
Mar 21, 2023
3.830
3.840
3.760
3.820
159,145
+0.04(+1.19%)
Mar 20, 2023
3.690
3.790
3.690
3.775
82,141
+0.00(+0.13%)
Mar 17, 2023
3.800
3.810
3.760
3.770
219,101
-0.16(-4.07%)
Mar 16, 2023
3.730
3.940
3.730
3.930
118,891
+0.10(+2.75%)
Mar 15, 2023
3.690
3.860
3.690
3.825
181,547
-0.21(-5.32%)
Mar 14, 2023
4.120
4.130
4.000
4.040
278,641
+0.06(+1.38%)
Mar 13, 2023
3.900
4.020
3.850
3.985
72,126
-0.10(-2.57%)
Mar 10, 2023
4.160
4.200
4.080
4.090
88,404
-0.12(-2.85%)
Mar 09, 2023
4.300
4.320
4.190
4.210
138,313
-0.17(-3.88%)
Mar 08, 2023
4.350
4.400
4.320
4.380
203,133
-0.15(-3.20%)
Mar 07, 2023
4.490
4.570
4.390
4.525
62,288
+0.04(+1.00%)
Mar 06, 2023
4.530
4.540
4.480
4.480
71,490
-0.10(-2.18%)
Mar 03, 2023
4.590
4.640
4.530
4.580
104,024
+0.15(+3.39%)
Mar 02, 2023
4.370
4.440
4.330
4.430
58,501
+0.10(+2.31%)
Mar 01, 2023
4.520
4.520
4.270
4.330
95,163
-0.07(-1.59%)
Feb 28, 2023
4.410
4.460
4.390
4.400
138,426
-0.01(-0.23%)
Feb 27, 2023
4.360
4.427
4.340
4.410
105,517
+0.17(+4.07%)
Feb 24, 2023
4.272
4.280
4.230
4.237
30,909
-0.19(-4.35%)
Feb 23, 2023
4.470
4.470
4.380
4.430
33,968
+0.04(+0.91%)
Feb 22, 2023
4.380
4.450
4.350
4.390
1,007,538
-0.09(-2.01%)
Feb 21, 2023
4.440
4.490
4.430
4.480
1,151,404
-0.13(-2.82%)
Feb 17, 2023
4.550
4.620
4.510
4.610
147,860
+0.01(+0.22%)
Feb 16, 2023
4.530
4.650
4.530
4.600
42,313
+0.00(+0.00%)
Feb 15, 2023
4.470
4.600
4.470
4.600
24,508
+0.08(+1.77%)
Feb 14, 2023
4.440
4.560
4.420
4.520
64,824
-0.02(-0.44%)
Feb 13, 2023
4.470
4.540
4.460
4.540
23,112
+0.02(+0.44%)
Feb 10, 2023
4.590
4.600
4.510
4.520
35,407
-0.36(-7.38%)
Feb 09, 2023
4.910
4.980
4.850
4.880
156,707
-0.11(-2.20%)
Feb 08, 2023
5.040
5.080
4.960
4.990
62,763
-0.09(-1.77%)
Feb 07, 2023
5.010
5.080
4.900
5.080
115,258
+0.08(+1.50%)
Feb 06, 2023
4.860
5.030
4.860
5.005
49,750
-0.09(-1.86%)
Feb 03, 2023
5.130
5.210
5.090
5.100
64,370
-0.11(-2.11%)
Feb 02, 2023
5.260
5.320
5.150
5.210
46,035
+0.13(+2.56%)
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.