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
Aptose Bioscns
(NQ:
APTO
)
0.9100
+0.0300 (+3.41%)
Streaming Delayed Price
Updated: 3:54 PM EDT, Jun 12, 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
1.970
2.010
1.940
2.000
71,857
+0.01(+0.50%)
Jan 30, 2024
1.970
2.000
1.890
1.990
94,707
+0.03(+1.53%)
Jan 29, 2024
2.080
2.080
1.810
1.960
89,400
-0.02(-1.01%)
Jan 26, 2024
1.800
2.110
1.692
1.980
822,511
+0.08(+4.21%)
Jan 25, 2024
2.100
2.150
1.870
1.900
130,471
-0.19(-9.09%)
Jan 24, 2024
2.010
2.140
1.920
2.090
82,975
+0.20(+10.88%)
Jan 23, 2024
1.990
2.014
1.880
1.885
108,623
-0.08(-4.31%)
Jan 22, 2024
2.140
2.220
1.950
1.970
142,021
-0.21(-9.63%)
Jan 19, 2024
2.200
2.300
2.140
2.180
51,864
-0.02(-0.91%)
Jan 18, 2024
2.200
2.280
2.180
2.200
48,167
+0.00(+0.00%)
Jan 17, 2024
2.230
2.250
2.180
2.200
62,293
-0.03(-1.35%)
Jan 16, 2024
2.260
2.420
2.190
2.230
97,064
-0.05(-2.19%)
Jan 12, 2024
2.310
2.480
2.250
2.280
34,647
-0.01(-0.44%)
Jan 11, 2024
2.380
2.390
2.280
2.290
27,958
-0.09(-3.78%)
Jan 10, 2024
2.480
2.500
2.340
2.380
28,780
-0.04(-1.65%)
Jan 09, 2024
2.600
2.600
2.420
2.420
76,441
+0.13(+5.68%)
Jan 08, 2024
2.220
2.550
2.200
2.290
67,943
+0.08(+3.62%)
Jan 05, 2024
2.320
2.320
2.180
2.210
60,256
-0.06(-2.64%)
Jan 04, 2024
2.390
2.390
2.270
2.270
48,760
+0.00(+0.00%)
Jan 03, 2024
2.380
2.380
2.250
2.270
62,121
-0.11(-4.62%)
Jan 02, 2024
2.530
2.530
2.360
2.380
41,714
-0.16(-6.30%)
Dec 29, 2023
2.480
2.570
2.430
2.540
72,512
+0.08(+3.04%)
Dec 28, 2023
2.560
2.680
2.400
2.465
90,711
-0.10(-3.71%)
Dec 27, 2023
2.300
2.668
2.300
2.560
135,365
+0.25(+11.06%)
Dec 26, 2023
2.360
2.360
2.280
2.305
95,744
-0.01(-0.65%)
Dec 22, 2023
2.260
2.450
2.260
2.320
194,332
+0.06(+2.65%)
Dec 21, 2023
2.330
2.370
2.260
2.260
94,332
-0.07(-3.00%)
Dec 20, 2023
2.340
2.440
2.310
2.330
79,586
-0.03(-1.27%)
Dec 19, 2023
2.420
2.430
2.270
2.360
49,431
+0.01(+0.43%)
Dec 18, 2023
2.390
2.430
2.320
2.350
87,714
-0.04(-1.67%)
Dec 15, 2023
2.430
2.469
2.350
2.390
53,980
-0.05(-2.05%)
Dec 14, 2023
2.420
2.494
2.340
2.440
58,582
+0.10(+4.27%)
Dec 13, 2023
2.430
2.532
2.310
2.340
52,428
-0.10(-4.10%)
Dec 12, 2023
2.580
2.710
2.390
2.440
53,284
-0.17(-6.51%)
Dec 11, 2023
2.810
2.820
2.560
2.610
69,305
-0.19(-6.79%)
Dec 08, 2023
2.610
2.908
2.590
2.800
91,666
+0.12(+4.48%)
Dec 07, 2023
2.420
2.680
2.420
2.680
50,562
+0.24(+9.62%)
Dec 06, 2023
2.430
2.495
2.380
2.445
58,742
-0.00(-0.14%)
Dec 05, 2023
2.460
2.460
2.335
2.448
40,400
+0.01(+0.34%)
Dec 04, 2023
2.550
2.679
2.370
2.440
90,646
-0.22(-8.27%)
Dec 01, 2023
2.400
2.730
2.400
2.660
29,971
+0.22(+9.02%)
Nov 30, 2023
2.780
2.780
2.400
2.440
58,517
-0.25(-9.29%)
Nov 29, 2023
2.300
2.690
2.297
2.690
54,469
+0.46(+20.63%)
Nov 28, 2023
2.260
2.340
2.230
2.230
27,290
+0.01(+0.45%)
Nov 27, 2023
2.480
2.480
2.220
2.220
80,301
-0.16(-6.72%)
Nov 24, 2023
2.460
2.560
2.380
2.380
24,368
-0.05(-2.06%)
Nov 22, 2023
2.600
2.640
2.430
2.430
36,922
-0.12(-4.71%)
Nov 21, 2023
2.760
2.760
2.550
2.550
32,754
-0.19(-6.93%)
Nov 20, 2023
2.880
2.890
2.610
2.740
34,531
-0.12(-4.20%)
Nov 17, 2023
2.770
2.910
2.700
2.860
21,049
+0.09(+3.25%)
Nov 16, 2023
2.800
2.820
2.690
2.770
12,711
+0.06(+2.21%)
Nov 15, 2023
2.770
2.800
2.655
2.710
19,135
-0.04(-1.45%)
Nov 14, 2023
2.850
2.970
2.625
2.750
30,552
+0.01(+0.36%)
Nov 13, 2023
2.520
2.794
2.520
2.740
24,226
+0.29(+11.83%)
Nov 10, 2023
3.320
3.320
2.390
2.450
47,215
-0.79(-24.38%)
Nov 09, 2023
3.100
3.250
2.870
3.240
62,723
+0.18(+5.88%)
Nov 08, 2023
2.900
3.100
2.900
3.060
11,308
+0.00(+0.00%)
Nov 07, 2023
3.050
3.100
2.980
3.060
22,852
+0.06(+2.17%)
Nov 06, 2023
3.020
3.096
2.838
2.995
13,992
+0.00(+0.17%)
Nov 03, 2023
2.950
3.100
2.950
2.990
24,438
+0.06(+2.05%)
Nov 02, 2023
2.770
3.060
2.770
2.930
38,629
+0.08(+2.81%)
Nov 01, 2023
2.800
2.850
2.730
2.850
40,462
+0.06(+2.15%)
Oct 31, 2023
2.880
2.880
2.712
2.790
28,547
+0.04(+1.45%)
Oct 30, 2023
3.230
3.280
2.530
2.750
116,565
-0.43(-13.52%)
Oct 27, 2023
3.000
3.300
3.000
3.180
104,105
+0.36(+12.77%)
Oct 26, 2023
2.670
2.830
2.550
2.820
52,436
+0.24(+9.30%)
Oct 25, 2023
2.670
2.681
2.480
2.580
24,118
+0.01(+0.39%)
Oct 24, 2023
2.500
2.600
2.420
2.570
36,322
+0.26(+11.26%)
Oct 23, 2023
2.290
2.475
2.260
2.310
43,391
+0.04(+1.76%)
Oct 20, 2023
2.200
2.370
2.200
2.270
10,583
+0.11(+5.09%)
Oct 19, 2023
2.430
2.440
2.151
2.160
39,438
-0.27(-11.11%)
Oct 18, 2023
2.550
2.610
2.430
2.430
45,647
-0.16(-6.18%)
Oct 17, 2023
2.800
2.860
2.510
2.590
93,252
-0.21(-7.50%)
Oct 16, 2023
2.240
2.860
2.240
2.800
157,147
+0.66(+30.84%)
Oct 13, 2023
2.440
2.440
2.140
2.140
80,080
-0.20(-8.55%)
Oct 12, 2023
2.540
2.540
2.330
2.340
53,146
-0.16(-6.40%)
Oct 11, 2023
2.630
2.630
2.500
2.500
14,839
-0.10(-3.85%)
Oct 10, 2023
2.510
2.650
2.510
2.600
21,577
+0.09(+3.59%)
Oct 09, 2023
2.720
2.730
2.510
2.510
33,148
-0.20(-7.38%)
Oct 06, 2023
2.730
2.750
2.680
2.710
11,694
-0.01(-0.37%)
Oct 05, 2023
2.630
2.720
2.600
2.720
35,714
+0.09(+3.42%)
Oct 04, 2023
2.620
2.740
2.578
2.630
11,602
+0.13(+5.20%)
Oct 03, 2023
2.730
2.750
2.500
2.500
29,093
-0.22(-8.09%)
Oct 02, 2023
2.930
2.960
2.720
2.720
37,784
-0.08(-2.86%)
Sep 29, 2023
2.890
2.914
2.780
2.800
44,845
+0.04(+1.45%)
Sep 28, 2023
2.910
2.940
2.760
2.760
65,408
-0.17(-5.80%)
Sep 27, 2023
3.050
3.089
2.920
2.930
31,396
-0.01(-0.34%)
Sep 26, 2023
3.080
3.080
2.940
2.940
23,982
-0.03(-1.01%)
Sep 25, 2023
3.130
3.036
2.960
2.970
40,693
-0.08(-2.62%)
Sep 22, 2023
3.110
3.210
3.025
3.050
36,714
-0.06(-1.93%)
Sep 21, 2023
3.310
3.320
3.010
3.110
31,530
-0.21(-6.33%)
Sep 20, 2023
3.350
3.360
3.250
3.320
20,513
+0.00(+0.00%)
Sep 19, 2023
3.450
3.450
3.320
3.320
10,402
-0.14(-4.05%)
Sep 18, 2023
3.320
3.520
3.300
3.460
42,371
+0.17(+5.17%)
Sep 15, 2023
3.370
3.400
3.290
3.290
21,815
-0.06(-1.79%)
Sep 14, 2023
3.500
3.500
3.300
3.350
50,271
-0.09(-2.62%)
Sep 13, 2023
3.480
3.540
3.360
3.440
9,976
-0.06(-1.71%)
Sep 12, 2023
3.490
3.560
3.400
3.500
7,822
+0.04(+1.16%)
Sep 11, 2023
3.570
3.710
3.460
3.460
50,027
-0.05(-1.42%)
Sep 08, 2023
3.800
3.803
3.501
3.510
21,922
-0.32(-8.36%)
Sep 07, 2023
3.850
4.010
3.710
3.830
54,918
+0.04(+1.06%)
Sep 06, 2023
4.120
4.150
3.790
3.790
47,025
-0.25(-6.19%)
Sep 05, 2023
4.100
4.255
3.950
4.040
17,582
+0.00(+0.00%)
Sep 01, 2023
4.040
4.170
4.040
4.040
25,975
-0.01(-0.25%)
Aug 31, 2023
3.980
4.100
3.940
4.050
47,428
+0.01(+0.25%)
Aug 30, 2023
4.030
4.070
3.930
4.040
10,882
+0.06(+1.51%)
Aug 29, 2023
3.950
4.000
3.840
3.980
31,808
+0.01(+0.25%)
Aug 28, 2023
4.010
4.160
3.900
3.970
10,567
-0.04(-1.00%)
Aug 25, 2023
4.020
4.210
4.000
4.010
41,092
-0.07(-1.72%)
Aug 24, 2023
4.190
4.190
3.859
4.080
52,853
-0.06(-1.45%)
Aug 23, 2023
4.300
4.385
4.040
4.140
30,806
-0.13(-3.04%)
Aug 22, 2023
4.370
4.415
4.100
4.270
21,318
-0.11(-2.51%)
Aug 21, 2023
4.690
4.700
4.340
4.380
32,635
-0.22(-4.78%)
Aug 18, 2023
4.600
4.810
4.300
4.600
55,113
+0.00(+0.00%)
Aug 17, 2023
4.870
5.016
4.569
4.600
68,715
-0.44(-8.73%)
Aug 16, 2023
4.970
5.100
4.900
5.040
70,535
+0.14(+2.86%)
Aug 15, 2023
4.670
5.100
4.630
4.900
113,975
+0.22(+4.70%)
Aug 14, 2023
4.390
4.700
4.375
4.680
71,389
+0.33(+7.59%)
Aug 11, 2023
4.050
4.390
3.812
4.350
39,826
+0.35(+8.75%)
Aug 10, 2023
3.960
4.000
3.690
4.000
48,809
+0.24(+6.38%)
Aug 09, 2023
3.600
3.780
3.550
3.760
13,922
+0.07(+1.90%)
Aug 08, 2023
3.600
3.840
3.600
3.690
26,834
-0.10(-2.64%)
Aug 07, 2023
3.810
3.810
3.600
3.790
15,988
+0.09(+2.43%)
Aug 04, 2023
3.660
3.810
3.620
3.700
19,578
+0.04(+1.09%)
Aug 03, 2023
3.520
3.680
3.324
3.660
12,908
+0.10(+2.81%)
Aug 02, 2023
3.350
3.600
3.150
3.560
67,595
+0.27(+8.21%)
Aug 01, 2023
3.110
3.370
3.110
3.290
68,684
+0.19(+6.13%)
Jul 31, 2023
4.050
4.182
2.910
3.100
203,726
-0.94(-23.27%)
Jul 28, 2023
3.950
4.110
3.890
4.040
23,535
+0.09(+2.28%)
Jul 27, 2023
4.040
4.040
3.830
3.950
34,111
-0.07(-1.74%)
Jul 26, 2023
4.100
4.145
3.900
4.020
28,247
-0.07(-1.71%)
Jul 25, 2023
4.220
4.290
4.070
4.090
30,358
-0.17(-3.99%)
Jul 24, 2023
4.380
4.400
4.110
4.260
36,868
-0.09(-2.07%)
Jul 21, 2023
4.340
4.400
4.250
4.350
74,790
+0.01(+0.23%)
Jul 20, 2023
4.320
4.415
4.120
4.340
61,811
+0.02(+0.46%)
Jul 19, 2023
4.350
4.500
4.210
4.320
28,501
+0.06(+1.41%)
Jul 18, 2023
4.480
4.480
4.200
4.260
33,738
-0.04(-0.81%)
Jul 17, 2023
4.480
4.480
4.229
4.295
35,641
-0.13(-3.05%)
Jul 14, 2023
4.450
4.590
4.130
4.430
23,875
-0.01(-0.23%)
Jul 13, 2023
4.560
4.590
4.440
4.440
23,827
-0.10(-2.20%)
Jul 12, 2023
4.620
4.698
4.520
4.540
37,668
-0.04(-0.87%)
Jul 11, 2023
4.600
4.640
4.540
4.580
22,961
-0.01(-0.22%)
Jul 10, 2023
4.650
4.650
4.560
4.590
12,635
+0.00(+0.00%)
Jul 07, 2023
4.660
4.670
4.510
4.590
24,237
+0.03(+0.66%)
Jul 06, 2023
4.610
4.732
4.541
4.560
10,480
-0.13(-2.77%)
Jul 05, 2023
4.700
4.790
4.580
4.690
44,726
+0.11(+2.40%)
Jul 03, 2023
4.640
4.840
4.520
4.580
22,475
-0.06(-1.29%)
Jun 30, 2023
4.460
4.700
4.410
4.640
28,320
+0.17(+3.69%)
Jun 29, 2023
4.510
4.650
4.450
4.475
23,950
-0.12(-2.51%)
Jun 28, 2023
5.000
5.070
4.490
4.590
87,032
-0.43(-8.57%)
Jun 27, 2023
5.320
5.430
5.000
5.020
69,644
-0.32(-5.99%)
Jun 26, 2023
5.580
5.580
5.310
5.340
29,410
-0.22(-3.96%)
Jun 23, 2023
5.640
5.720
5.450
5.560
19,753
-0.17(-2.97%)
Jun 22, 2023
5.780
5.800
5.660
5.730
8,345
-0.01(-0.17%)
Jun 21, 2023
5.820
5.820
5.700
5.740
25,652
+0.00(+0.00%)
Jun 20, 2023
5.810
5.858
5.700
5.740
31,279
-0.13(-2.21%)
Jun 16, 2023
5.950
5.950
5.854
5.870
24,124
-0.02(-0.34%)
Jun 15, 2023
5.970
6.000
5.750
5.890
42,999
-0.08(-1.34%)
Jun 14, 2023
6.200
6.200
5.910
5.970
70,125
-0.13(-2.13%)
Jun 13, 2023
6.310
6.310
6.050
6.100
141,554
+0.05(+0.83%)
Jun 12, 2023
5.930
6.300
5.750
6.050
310,353
+0.49(+8.81%)
Jun 09, 2023
5.610
5.650
5.440
5.560
60,460
-0.11(-1.94%)
Jun 08, 2023
5.770
5.860
5.619
5.670
34,944
-0.16(-2.74%)
Jun 07, 2023
6.200
6.398
5.610
5.830
76,209
-0.51(-8.04%)
Jun 06, 2023
6.300
6.600
6.053
6.340
76,862
+5.91(+1386.17%)
Jun 05, 2023
0.4500
0.4600
0.4230
0.4266
892,825
-0.00(-0.79%)
Jun 02, 2023
0.4300
0.4400
0.4100
0.4300
329,581
+0.00(+0.00%)
Jun 01, 2023
0.4000
0.4400
0.3910
0.4300
543,849
+0.02(+4.88%)
May 31, 2023
0.4410
0.4499
0.4000
0.4100
423,076
-0.01(-1.82%)
May 30, 2023
0.4300
0.4416
0.4100
0.4176
179,565
-0.00(-0.57%)
May 26, 2023
0.4100
0.4350
0.4010
0.4200
187,017
+0.01(+2.41%)
May 25, 2023
0.4500
0.4500
0.3600
0.4101
747,550
-0.03(-6.37%)
May 24, 2023
0.4617
0.4643
0.4210
0.4380
984,536
-0.04(-7.98%)
May 23, 2023
0.4700
0.4800
0.4602
0.4760
366,842
+0.01(+1.28%)
May 22, 2023
0.4990
0.4990
0.4682
0.4700
351,147
+0.01(+1.36%)
May 19, 2023
0.4775
0.4895
0.4602
0.4637
196,040
-0.02(-3.72%)
May 18, 2023
0.4800
0.4876
0.4700
0.4816
164,706
+0.00(+0.82%)
May 17, 2023
0.4765
0.4958
0.4730
0.4777
175,228
+0.00(+0.99%)
May 16, 2023
0.4800
0.4899
0.4720
0.4730
357,508
+0.00(+0.21%)
May 15, 2023
0.5100
0.5159
0.4720
0.4720
309,874
-0.03(-5.47%)
May 12, 2023
0.5100
0.5179
0.4900
0.4993
230,213
+0.00(+0.67%)
May 11, 2023
0.5600
0.5650
0.4920
0.4960
165,957
+0.00(+0.20%)
May 10, 2023
0.5300
0.5400
0.4950
0.4950
111,039
-0.01(-2.92%)
May 09, 2023
0.4700
0.5187
0.4700
0.5099
329,008
-0.02(-3.79%)
May 08, 2023
0.5670
0.5670
0.5102
0.5300
90,143
-0.01(-1.85%)
May 05, 2023
0.5000
0.5499
0.5000
0.5400
305,437
+0.02(+3.43%)
May 04, 2023
0.5400
0.5400
0.5100
0.5221
151,724
-0.01(-1.30%)
May 03, 2023
0.5462
0.5498
0.5124
0.5290
191,837
-0.02(-3.82%)
May 02, 2023
0.5335
0.5800
0.5313
0.5500
175,756
+0.00(+0.00%)
May 01, 2023
0.4966
0.5500
0.4750
0.5500
397,293
+0.07(+13.94%)
Apr 28, 2023
0.4738
0.4900
0.4738
0.4827
258,888
+0.01(+1.92%)
Apr 27, 2023
0.4989
0.4989
0.4736
0.4736
217,833
+0.00(+0.00%)
Apr 26, 2023
0.5000
0.5000
0.4701
0.4736
135,797
-0.01(-1.33%)
Apr 25, 2023
0.4902
0.4980
0.4600
0.4800
128,330
-0.00(-0.35%)
Apr 24, 2023
0.4700
0.4980
0.4750
0.4817
77,611
-0.00(-0.70%)
Apr 21, 2023
0.4635
0.5000
0.4635
0.4851
114,635
+0.01(+1.06%)
Apr 20, 2023
0.4949
0.5129
0.4800
0.4800
187,255
-0.02(-4.00%)
Apr 19, 2023
0.4900
0.5199
0.4900
0.5000
266,418
-0.01(-1.11%)
Apr 18, 2023
0.5132
0.5190
0.4930
0.5056
104,156
-0.00(-0.86%)
Apr 17, 2023
0.4999
0.5225
0.4900
0.5100
221,196
-0.00(-0.41%)
Apr 14, 2023
0.5400
0.5480
0.5106
0.5121
109,601
-0.00(-0.41%)
Apr 13, 2023
0.5099
0.5462
0.5000
0.5142
298,076
-0.01(-2.13%)
Apr 12, 2023
0.5600
0.5600
0.5015
0.5254
245,847
-0.01(-2.72%)
Apr 11, 2023
0.5300
0.5526
0.4600
0.5401
689,595
-0.01(-1.76%)
Apr 10, 2023
0.5600
0.5601
0.5298
0.5498
120,692
-0.00(-0.04%)
Apr 06, 2023
0.5900
0.6001
0.5403
0.5500
192,147
-0.05(-8.33%)
Apr 05, 2023
0.6200
0.6400
0.5800
0.6000
163,193
-0.01(-2.07%)
Apr 04, 2023
0.6117
0.6300
0.5900
0.6127
188,774
-0.03(-4.27%)
Apr 03, 2023
0.6500
0.6500
0.6230
0.6400
41,207
+0.00(+0.00%)
Mar 31, 2023
0.6400
0.6550
0.6220
0.6400
152,086
+0.01(+0.98%)
Mar 30, 2023
0.6600
0.6600
0.6100
0.6338
72,372
+0.01(+1.04%)
Mar 29, 2023
0.6100
0.6400
0.6000
0.6273
54,719
-0.00(-0.62%)
Mar 28, 2023
0.6468
0.6750
0.6058
0.6312
101,513
-0.02(-2.41%)
Mar 27, 2023
0.6441
0.6600
0.6200
0.6468
193,767
+0.00(+0.42%)
Mar 24, 2023
0.6000
0.6626
0.5493
0.6441
446,428
+0.07(+12.98%)
Mar 23, 2023
0.5800
0.5900
0.5400
0.5701
196,347
-0.01(-2.55%)
Mar 22, 2023
0.5900
0.6000
0.5800
0.5850
40,550
-0.01(-0.85%)
Mar 21, 2023
0.5800
0.6100
0.5800
0.5900
102,031
+0.00(+0.56%)
Mar 20, 2023
0.5200
0.5990
0.5201
0.5867
362,159
+0.05(+10.28%)
Mar 17, 2023
0.5800
0.5800
0.5230
0.5320
135,831
-0.03(-5.72%)
Mar 16, 2023
0.5600
0.5860
0.5600
0.5643
179,888
-0.02(-2.71%)
Mar 15, 2023
0.5800
0.5900
0.5601
0.5800
47,409
-0.00(-0.26%)
Mar 14, 2023
0.5669
0.5820
0.5401
0.5815
130,644
+0.04(+7.97%)
Mar 13, 2023
0.5200
0.5500
0.5200
0.5386
85,605
+0.01(+1.66%)
Mar 10, 2023
0.5500
0.5599
0.5240
0.5298
135,380
-0.03(-5.33%)
Mar 09, 2023
0.5700
0.5799
0.5500
0.5596
141,373
-0.00(-0.43%)
Mar 08, 2023
0.5700
0.5800
0.5500
0.5620
110,046
+0.00(+0.32%)
Mar 07, 2023
0.5800
0.5800
0.5600
0.5602
79,587
-0.00(-0.67%)
Mar 06, 2023
0.5800
0.5900
0.5600
0.5640
155,803
-0.02(-2.76%)
Mar 03, 2023
0.5800
0.6199
0.5750
0.5800
75,083
-0.01(-1.31%)
Mar 02, 2023
0.5800
0.6071
0.5700
0.5877
61,199
+0.00(+0.31%)
Mar 01, 2023
0.6200
0.6200
0.5700
0.5859
56,891
+0.00(+0.67%)
Feb 28, 2023
0.6244
0.6244
0.5700
0.5820
183,328
-0.03(-5.60%)
Feb 27, 2023
0.6200
0.6600
0.5901
0.6165
213,627
-0.02(-3.66%)
Feb 24, 2023
0.6475
0.6800
0.6250
0.6399
40,990
-0.02(-3.03%)
Feb 23, 2023
0.6663
0.6663
0.6300
0.6599
33,066
+0.02(+3.90%)
Feb 22, 2023
0.6400
0.6780
0.6160
0.6351
103,813
-0.01(-2.29%)
Feb 21, 2023
0.6900
0.6999
0.6210
0.6500
191,695
-0.02(-3.56%)
Feb 17, 2023
0.6900
0.7000
0.6700
0.6740
64,278
-0.02(-3.01%)
Feb 16, 2023
0.6800
0.6950
0.6601
0.6949
114,957
+0.01(+2.19%)
Feb 15, 2023
0.6554
0.6999
0.6500
0.6800
125,064
+0.01(+1.49%)
Feb 14, 2023
0.6700
0.7000
0.6510
0.6700
73,042
-0.01(-1.47%)
Feb 13, 2023
0.7003
0.7450
0.6631
0.6800
132,793
-0.02(-2.86%)
Feb 10, 2023
0.7100
0.7100
0.6700
0.7000
92,271
+0.01(+1.49%)
Feb 09, 2023
0.7000
0.7100
0.6600
0.6897
169,844
-0.01(-1.05%)
Feb 08, 2023
0.7500
0.7500
0.6865
0.6970
173,626
-0.03(-4.17%)
Feb 07, 2023
0.7400
0.7590
0.7136
0.7273
174,435
-0.02(-2.96%)
Feb 06, 2023
0.7600
0.7700
0.7241
0.7495
121,422
-0.01(-0.91%)
Feb 03, 2023
0.7200
0.7700
0.7200
0.7564
269,104
+0.02(+2.22%)
Feb 02, 2023
0.7500
0.7600
0.7200
0.7400
271,872
-0.01(-1.33%)
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.