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
Rekor Systems Inc
(NQ:
REKR
)
1.630
-0.090 (-5.23%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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, 2023
1.610
1.740
1.600
1.695
165,343
+0.08(+5.28%)
Jan 30, 2023
1.720
1.720
1.570
1.610
230,456
-0.13(-7.47%)
Jan 27, 2023
1.650
1.800
1.650
1.740
417,235
+0.07(+4.19%)
Jan 26, 2023
1.750
1.790
1.650
1.670
254,330
-0.03(-1.76%)
Jan 25, 2023
1.710
1.760
1.650
1.700
209,027
-0.04(-2.30%)
Jan 24, 2023
1.650
1.790
1.650
1.740
255,887
+0.07(+4.19%)
Jan 23, 2023
1.800
1.940
1.660
1.670
393,003
-0.13(-7.22%)
Jan 20, 2023
1.670
1.860
1.620
1.800
696,973
+0.24(+15.38%)
Jan 19, 2023
1.750
2.230
1.520
1.560
853,490
-0.20(-11.36%)
Jan 18, 2023
1.910
2.235
1.750
1.760
1,328,042
-0.15(-7.85%)
Jan 17, 2023
2.020
2.020
1.820
1.910
590,908
-0.09(-4.50%)
Jan 13, 2023
1.660
2.025
1.560
2.000
807,234
+0.34(+20.48%)
Jan 12, 2023
1.650
1.740
1.590
1.660
377,409
-0.02(-1.19%)
Jan 11, 2023
1.500
1.700
1.455
1.680
937,816
+0.22(+15.07%)
Jan 10, 2023
1.320
1.510
1.300
1.460
732,953
+0.16(+12.31%)
Jan 09, 2023
1.440
1.480
1.300
1.300
369,661
-0.18(-12.16%)
Jan 06, 2023
1.450
1.520
1.450
1.480
350,688
+0.03(+2.07%)
Jan 05, 2023
1.490
1.512
1.362
1.450
374,393
-0.07(-4.61%)
Jan 04, 2023
1.450
1.678
1.374
1.520
1,348,183
+0.04(+2.70%)
Jan 03, 2023
1.260
1.490
1.175
1.480
613,796
+0.28(+23.33%)
Dec 30, 2022
1.460
1.500
1.170
1.200
886,926
-0.26(-17.81%)
Dec 29, 2022
1.130
1.480
1.130
1.460
1,013,702
+0.37(+33.94%)
Dec 28, 2022
1.100
1.250
1.090
1.090
431,234
+0.08(+7.92%)
Dec 27, 2022
1.370
1.380
1.000
1.010
668,614
-0.35(-25.74%)
Dec 23, 2022
1.170
1.390
1.150
1.360
1,043,887
+0.20(+17.24%)
Dec 22, 2022
1.040
1.220
0.8800
1.160
3,057,907
+0.23(+24.61%)
Dec 21, 2022
0.5990
1.000
0.5990
0.9309
1,826,080
+0.34(+56.45%)
Dec 20, 2022
0.6080
0.6207
0.5624
0.5950
348,938
-0.01(-2.14%)
Dec 19, 2022
0.6254
0.6815
0.5901
0.6080
203,700
-0.00(-0.41%)
Dec 16, 2022
0.6800
0.7049
0.6105
0.6105
879,501
-0.08(-11.52%)
Dec 15, 2022
0.7500
0.7847
0.6900
0.6900
219,686
-0.07(-9.22%)
Dec 14, 2022
0.7700
0.7901
0.7600
0.7601
219,812
-0.03(-3.27%)
Dec 13, 2022
0.8389
0.8461
0.7700
0.7858
91,686
-0.01(-1.76%)
Dec 12, 2022
0.8000
0.8354
0.7950
0.7999
91,306
-0.02(-2.44%)
Dec 09, 2022
0.8734
0.9130
0.7620
0.8199
213,651
-0.08(-8.94%)
Dec 08, 2022
0.8400
0.9099
0.7699
0.9004
280,376
+0.13(+16.97%)
Dec 07, 2022
0.7789
0.8248
0.7652
0.7698
259,651
-0.01(-0.71%)
Dec 06, 2022
0.8272
0.8300
0.7653
0.7753
233,348
-0.05(-6.26%)
Dec 05, 2022
0.9005
0.9005
0.8100
0.8271
227,461
-0.07(-8.11%)
Dec 02, 2022
0.9400
0.9555
0.9000
0.9001
181,377
-0.05(-5.26%)
Dec 01, 2022
0.9574
1.000
0.9454
0.9501
109,723
-0.04(-3.55%)
Nov 30, 2022
0.9600
1.000
0.9600
0.9851
110,679
+0.01(+1.25%)
Nov 29, 2022
0.9831
0.9831
0.9500
0.9729
91,455
-0.02(-2.34%)
Nov 28, 2022
0.9200
1.000
0.9110
0.9962
255,986
+0.07(+7.12%)
Nov 25, 2022
0.9400
0.9400
0.9061
0.9300
55,025
-0.01(-0.55%)
Nov 23, 2022
0.9135
0.9592
0.8901
0.9351
169,173
+0.02(+1.63%)
Nov 22, 2022
0.9000
0.9447
0.8800
0.9201
267,076
+0.01(+1.61%)
Nov 21, 2022
0.8920
0.9180
0.8809
0.9055
271,578
+0.00(+0.03%)
Nov 18, 2022
0.9000
0.9523
0.8700
0.9052
455,878
-0.01(-1.62%)
Nov 17, 2022
1.000
1.010
0.8400
0.9201
1,110,515
-0.09(-8.90%)
Nov 16, 2022
1.040
1.100
0.9700
1.010
223,850
-0.01(-0.98%)
Nov 15, 2022
1.000
1.080
0.9700
1.020
272,171
+0.03(+3.03%)
Nov 14, 2022
1.020
1.150
0.9600
0.9900
351,060
-0.05(-4.81%)
Nov 11, 2022
0.9600
1.080
0.9600
1.040
224,467
+0.09(+9.47%)
Nov 10, 2022
0.9700
0.9900
0.9000
0.9500
96,878
+0.03(+2.99%)
Nov 09, 2022
0.9101
0.9400
0.9000
0.9224
85,603
-0.00(-0.22%)
Nov 08, 2022
0.9900
0.9900
0.9200
0.9244
77,020
-0.04(-3.75%)
Nov 07, 2022
0.9300
0.9900
0.9250
0.9604
103,886
+0.04(+4.33%)
Nov 04, 2022
0.9200
0.9400
0.9200
0.9205
66,727
+0.01(+1.15%)
Nov 03, 2022
0.9200
0.9518
0.9100
0.9100
76,672
-0.04(-4.14%)
Nov 02, 2022
0.9500
0.9659
0.9000
0.9493
256,906
-0.01(-1.33%)
Nov 01, 2022
1.016
1.030
0.9500
0.9621
62,770
-0.04(-3.79%)
Oct 31, 2022
0.9500
1.030
0.9500
1.000
85,011
+0.02(+2.10%)
Oct 28, 2022
0.9600
1.030
0.9500
0.9794
116,175
-0.01(-1.04%)
Oct 27, 2022
0.9799
0.9900
0.9201
0.9897
87,042
+0.04(+4.17%)
Oct 26, 2022
0.9894
1.050
0.9435
0.9501
129,122
-0.07(-6.85%)
Oct 25, 2022
0.9300
1.050
0.9111
1.020
142,270
+0.11(+11.71%)
Oct 24, 2022
0.9600
1.020
0.9110
0.9131
110,326
-0.04(-4.51%)
Oct 21, 2022
0.9409
1.030
0.9229
0.9562
85,393
-0.01(-1.42%)
Oct 20, 2022
0.9700
1.067
0.9501
0.9700
72,777
-0.02(-2.15%)
Oct 19, 2022
1.030
1.050
0.9400
0.9913
164,069
-0.06(-5.59%)
Oct 18, 2022
1.120
1.140
1.030
1.050
131,778
-0.03(-2.78%)
Oct 17, 2022
0.9900
1.110
0.9900
1.080
210,646
+0.12(+12.39%)
Oct 14, 2022
1.030
1.030
0.9527
0.9609
100,017
-0.07(-6.71%)
Oct 13, 2022
0.9700
1.050
0.9527
1.030
107,845
+0.00(+0.00%)
Oct 12, 2022
1.040
1.070
0.9770
1.030
184,494
-0.02(-1.90%)
Oct 11, 2022
1.060
1.090
1.000
1.050
196,283
-0.01(-0.94%)
Oct 10, 2022
1.170
1.170
1.000
1.060
251,081
-0.12(-10.17%)
Oct 07, 2022
1.230
1.260
1.160
1.180
397,760
-0.10(-7.81%)
Oct 06, 2022
1.230
1.330
1.210
1.280
548,765
+0.05(+4.07%)
Oct 05, 2022
1.150
1.245
1.140
1.230
228,522
+0.05(+4.24%)
Oct 04, 2022
1.110
1.220
1.100
1.180
506,758
+0.11(+10.28%)
Oct 03, 2022
1.030
1.100
0.9700
1.070
291,180
+0.07(+7.00%)
Sep 30, 2022
0.9000
1.060
0.8900
1.000
314,803
+0.10(+11.11%)
Sep 29, 2022
0.9300
0.9500
0.9000
0.9000
304,363
-0.01(-1.35%)
Sep 28, 2022
0.9000
0.9560
0.8975
0.9123
190,450
+0.01(+1.65%)
Sep 27, 2022
0.8800
0.9343
0.8701
0.8975
140,558
+0.03(+2.94%)
Sep 26, 2022
0.8600
0.9000
0.8515
0.8719
132,972
-0.01(-1.56%)
Sep 23, 2022
0.8900
0.9037
0.8564
0.8857
317,224
-0.02(-2.39%)
Sep 22, 2022
0.9700
0.9700
0.8900
0.9074
528,219
-0.08(-8.16%)
Sep 21, 2022
1.000
1.030
0.9500
0.9880
684,116
-0.00(-0.11%)
Sep 20, 2022
1.020
1.030
0.9602
0.9891
197,177
-0.02(-2.07%)
Sep 19, 2022
1.050
1.050
0.9900
1.010
218,950
+0.01(+1.00%)
Sep 16, 2022
1.140
1.140
1.000
1.000
540,798
-0.13(-11.50%)
Sep 15, 2022
1.050
1.180
1.050
1.130
354,483
+0.05(+4.63%)
Sep 14, 2022
1.090
1.110
1.060
1.080
193,508
-0.02(-1.82%)
Sep 13, 2022
1.100
1.100
1.010
1.100
383,692
-0.01(-0.90%)
Sep 12, 2022
1.140
1.160
1.110
1.110
289,695
-0.05(-4.31%)
Sep 09, 2022
1.190
1.250
1.150
1.160
189,657
-0.02(-1.69%)
Sep 08, 2022
1.180
1.200
1.130
1.180
263,454
-0.03(-2.48%)
Sep 07, 2022
1.190
1.240
1.170
1.210
146,901
+0.03(+2.54%)
Sep 06, 2022
1.210
1.250
1.160
1.180
300,697
-0.06(-4.84%)
Sep 02, 2022
1.360
1.360
1.230
1.240
242,695
-0.08(-6.06%)
Sep 01, 2022
1.430
1.430
1.280
1.320
294,765
-0.10(-7.04%)
Aug 31, 2022
1.340
1.445
1.330
1.420
535,095
+0.08(+5.97%)
Aug 30, 2022
1.340
1.350
1.300
1.340
301,072
+0.02(+1.52%)
Aug 29, 2022
1.290
1.350
1.290
1.320
299,454
+0.02(+1.54%)
Aug 26, 2022
1.440
1.440
1.290
1.300
458,393
-0.14(-9.72%)
Aug 25, 2022
1.470
1.490
1.404
1.440
323,181
-0.02(-1.37%)
Aug 24, 2022
1.510
1.550
1.450
1.460
393,443
-0.04(-2.67%)
Aug 23, 2022
1.490
1.579
1.430
1.500
458,204
+0.01(+0.67%)
Aug 22, 2022
1.560
1.590
1.490
1.490
504,334
-0.07(-4.49%)
Aug 19, 2022
1.670
1.700
1.560
1.560
809,963
-0.18(-10.34%)
Aug 18, 2022
1.700
1.760
1.645
1.740
550,902
+0.04(+2.35%)
Aug 17, 2022
1.770
1.785
1.680
1.700
363,669
-0.07(-3.95%)
Aug 16, 2022
1.840
1.850
1.694
1.770
453,645
-0.06(-3.28%)
Aug 15, 2022
1.670
1.880
1.660
1.830
620,489
+0.08(+4.57%)
Aug 12, 2022
2.000
2.050
1.530
1.750
2,164,268
-0.33(-15.87%)
Aug 11, 2022
1.880
2.125
1.830
2.080
694,917
+0.23(+12.43%)
Aug 10, 2022
1.800
1.870
1.500
1.850
1,055,167
+0.10(+5.71%)
Aug 09, 2022
1.860
1.880
1.750
1.750
371,572
-0.11(-5.91%)
Aug 08, 2022
1.910
1.920
1.830
1.860
376,492
-0.01(-0.53%)
Aug 05, 2022
1.850
1.920
1.820
1.870
378,483
+0.01(+0.54%)
Aug 04, 2022
1.870
1.890
1.820
1.860
239,428
-0.01(-0.53%)
Aug 03, 2022
1.900
1.930
1.860
1.870
228,081
+0.01(+0.54%)
Aug 02, 2022
1.790
1.870
1.790
1.860
312,128
+0.02(+1.09%)
Aug 01, 2022
1.800
1.850
1.740
1.840
167,185
+0.03(+1.66%)
Jul 29, 2022
1.790
1.830
1.760
1.810
260,869
+0.01(+0.56%)
Jul 28, 2022
1.800
1.855
1.759
1.800
164,327
-0.02(-1.10%)
Jul 27, 2022
1.840
1.855
1.730
1.820
394,331
+0.03(+1.68%)
Jul 26, 2022
2.000
2.040
1.725
1.790
635,013
-0.10(-5.29%)
Jul 25, 2022
1.970
1.970
1.860
1.890
109,155
-0.09(-4.55%)
Jul 22, 2022
2.220
2.250
1.950
1.980
306,885
-0.25(-11.21%)
Jul 21, 2022
2.150
2.240
2.080
2.230
443,633
+0.10(+4.69%)
Jul 20, 2022
1.900
2.160
1.890
2.130
604,168
+0.24(+12.70%)
Jul 19, 2022
1.840
1.975
1.750
1.890
336,455
+0.10(+5.59%)
Jul 18, 2022
1.780
1.965
1.750
1.790
494,410
+0.07(+4.07%)
Jul 15, 2022
1.660
1.785
1.591
1.720
714,131
+0.12(+7.50%)
Jul 14, 2022
1.600
1.640
1.540
1.600
580,284
-0.05(-3.03%)
Jul 13, 2022
1.610
1.660
1.540
1.650
596,450
+0.00(+0.00%)
Jul 12, 2022
1.740
1.780
1.600
1.650
541,114
-0.08(-4.62%)
Jul 11, 2022
1.820
1.830
1.670
1.730
601,911
-0.13(-6.99%)
Jul 08, 2022
1.850
1.919
1.810
1.860
432,270
-0.04(-2.11%)
Jul 07, 2022
1.910
1.940
1.800
1.900
497,150
+0.10(+5.56%)
Jul 06, 2022
1.820
1.880
1.780
1.800
575,380
-0.05(-2.70%)
Jul 05, 2022
1.690
1.850
1.605
1.850
1,227,610
+0.09(+5.11%)
Jul 01, 2022
1.760
1.830
1.640
1.760
730,406
+0.00(+0.00%)
Jun 30, 2022
1.760
1.820
1.680
1.760
1,500,811
-0.08(-4.35%)
Jun 29, 2022
1.880
1.980
1.760
1.840
984,610
-0.06(-3.16%)
Jun 28, 2022
2.050
2.125
1.880
1.900
1,168,177
-0.19(-9.09%)
Jun 27, 2022
2.200
2.240
1.985
2.090
1,184,220
-0.18(-7.93%)
Jun 24, 2022
2.300
2.420
2.210
2.270
5,400,241
+0.05(+2.25%)
Jun 23, 2022
2.280
2.317
2.150
2.220
919,672
-0.04(-1.77%)
Jun 22, 2022
2.280
2.410
2.230
2.260
1,371,059
-0.04(-1.74%)
Jun 21, 2022
2.210
2.390
2.090
2.300
3,514,296
+0.20(+9.52%)
Jun 17, 2022
2.160
2.250
2.080
2.100
1,059,694
-0.04(-1.87%)
Jun 16, 2022
2.100
2.200
2.000
2.140
1,095,100
-0.04(-1.83%)
Jun 15, 2022
1.960
2.200
1.930
2.180
855,914
+0.22(+11.22%)
Jun 14, 2022
2.020
2.120
1.925
1.960
643,285
-0.05(-2.49%)
Jun 13, 2022
2.260
2.260
1.990
2.010
907,524
-0.15(-6.94%)
Jun 10, 2022
2.240
2.310
2.130
2.160
762,644
-0.17(-7.30%)
Jun 09, 2022
2.570
2.573
2.310
2.330
1,185,284
-0.29(-11.07%)
Jun 08, 2022
2.140
2.970
2.110
2.620
4,874,738
+0.47(+21.86%)
Jun 07, 2022
2.150
2.205
2.110
2.150
1,732,479
-0.01(-0.46%)
Jun 06, 2022
2.220
2.250
2.100
2.160
1,185,651
-0.05(-2.26%)
Jun 03, 2022
2.170
2.230
2.130
2.210
1,214,374
-0.04(-1.78%)
Jun 02, 2022
2.370
2.470
2.250
2.250
1,304,881
-0.12(-5.06%)
Jun 01, 2022
2.740
2.740
2.360
2.370
680,636
-0.30(-11.24%)
May 31, 2022
2.860
2.880
2.670
2.670
1,998,831
-0.20(-6.97%)
May 27, 2022
2.800
3.050
2.760
2.870
2,539,333
+0.13(+4.74%)
May 26, 2022
2.520
2.770
2.520
2.740
5,239,520
+0.25(+10.04%)
May 25, 2022
2.430
2.600
2.330
2.490
1,756,714
+0.08(+3.32%)
May 24, 2022
2.440
2.550
2.260
2.410
3,279,247
-0.11(-4.37%)
May 23, 2022
2.420
2.580
2.299
2.520
1,301,804
+0.04(+1.61%)
May 20, 2022
2.560
2.570
2.250
2.480
1,395,537
-0.04(-1.59%)
May 19, 2022
2.290
2.570
2.290
2.520
944,445
+0.17(+7.23%)
May 18, 2022
2.490
2.570
2.240
2.350
828,511
-0.20(-7.84%)
May 17, 2022
2.260
2.605
2.010
2.550
2,077,396
+0.06(+2.41%)
May 16, 2022
2.960
3.060
2.490
2.490
1,316,008
-0.40(-13.84%)
May 13, 2022
2.810
2.940
2.560
2.890
1,960,394
+0.30(+11.58%)
May 12, 2022
2.170
2.840
2.150
2.590
4,619,721
+0.38(+17.19%)
May 11, 2022
2.390
2.500
2.160
2.210
737,130
-0.22(-9.05%)
May 10, 2022
2.550
2.580
2.310
2.430
717,615
-0.08(-3.19%)
May 09, 2022
2.520
2.570
2.320
2.510
512,099
-0.10(-3.83%)
May 06, 2022
2.700
2.810
2.479
2.610
763,518
-0.11(-4.04%)
May 05, 2022
2.900
2.971
2.620
2.720
453,720
-0.21(-7.17%)
May 04, 2022
2.990
3.110
2.685
2.930
827,157
-0.06(-2.01%)
May 03, 2022
3.080
3.270
2.975
2.990
659,232
-0.10(-3.24%)
May 02, 2022
3.020
3.110
2.890
3.090
647,378
+0.12(+4.04%)
Apr 29, 2022
3.030
3.160
2.935
2.970
475,250
-0.13(-4.19%)
Apr 28, 2022
3.000
3.155
2.910
3.100
543,277
+0.15(+5.08%)
Apr 27, 2022
2.990
3.163
2.920
2.950
410,248
-0.04(-1.34%)
Apr 26, 2022
3.110
3.170
2.945
2.990
461,886
-0.16(-5.08%)
Apr 25, 2022
3.150
3.200
3.060
3.150
723,314
-0.07(-2.17%)
Apr 22, 2022
3.400
3.480
3.110
3.220
435,076
-0.18(-5.29%)
Apr 21, 2022
3.900
4.070
3.395
3.400
497,547
-0.41(-10.76%)
Apr 20, 2022
3.900
3.930
3.720
3.810
697,524
-0.06(-1.55%)
Apr 19, 2022
3.960
4.100
3.720
3.870
495,664
+0.18(+4.88%)
Apr 18, 2022
3.870
3.890
3.415
3.690
598,543
-0.19(-4.90%)
Apr 14, 2022
4.110
4.240
3.870
3.880
461,037
-0.21(-5.13%)
Apr 13, 2022
3.940
4.250
3.860
4.090
492,935
+0.20(+5.14%)
Apr 12, 2022
4.090
4.210
3.850
3.890
360,729
-0.09(-2.26%)
Apr 11, 2022
3.960
4.050
3.740
3.980
332,492
-0.04(-1.00%)
Apr 08, 2022
4.420
4.420
3.995
4.020
396,693
-0.44(-9.87%)
Apr 07, 2022
4.490
4.820
4.165
4.460
504,018
-0.08(-1.76%)
Apr 06, 2022
4.760
4.870
4.240
4.540
601,111
-0.36(-7.35%)
Apr 05, 2022
4.970
5.043
4.790
4.900
494,977
-0.13(-2.58%)
Apr 04, 2022
4.610
5.080
4.582
5.030
1,056,553
+0.42(+9.11%)
Apr 01, 2022
4.120
4.640
3.480
4.610
1,506,425
+0.05(+1.10%)
Mar 31, 2022
4.560
4.590
4.375
4.560
415,973
-0.03(-0.65%)
Mar 30, 2022
4.670
4.790
4.500
4.590
316,084
-0.11(-2.34%)
Mar 29, 2022
4.600
4.765
4.570
4.700
574,363
+0.07(+1.51%)
Mar 28, 2022
4.550
4.690
4.421
4.630
325,131
+0.01(+0.22%)
Mar 25, 2022
4.770
4.828
4.430
4.620
415,460
-0.11(-2.33%)
Mar 24, 2022
4.650
4.740
4.510
4.730
506,717
+0.10(+2.16%)
Mar 23, 2022
4.560
4.675
4.390
4.630
580,943
-0.02(-0.43%)
Mar 22, 2022
4.520
4.750
4.450
4.650
835,267
+0.13(+2.88%)
Mar 21, 2022
4.290
4.530
4.230
4.520
505,966
+0.13(+2.96%)
Mar 18, 2022
4.330
4.530
4.240
4.390
560,625
+0.07(+1.62%)
Mar 17, 2022
3.980
4.345
3.735
4.320
346,603
+0.33(+8.27%)
Mar 16, 2022
3.630
4.000
3.610
3.990
491,121
+0.42(+11.76%)
Mar 15, 2022
3.510
3.625
3.430
3.570
422,524
+0.09(+2.59%)
Mar 14, 2022
3.930
3.960
3.450
3.480
474,716
-0.37(-9.61%)
Mar 11, 2022
4.170
4.185
3.740
3.850
517,105
-0.28(-6.78%)
Mar 10, 2022
3.820
4.130
3.790
4.130
457,879
+0.22(+5.63%)
Mar 09, 2022
3.680
4.050
3.370
3.910
639,474
+0.39(+11.08%)
Mar 08, 2022
3.780
3.950
3.390
3.520
1,405,521
-0.23(-6.01%)
Mar 07, 2022
4.030
4.110
3.695
3.745
666,233
-0.27(-6.84%)
Mar 04, 2022
4.210
4.290
3.830
4.020
642,549
-0.24(-5.63%)
Mar 03, 2022
4.640
4.723
4.180
4.260
427,337
-0.36(-7.79%)
Mar 02, 2022
4.590
4.659
4.370
4.620
387,789
+0.10(+2.21%)
Mar 01, 2022
4.750
4.770
4.420
4.520
567,110
-0.21(-4.44%)
Feb 28, 2022
4.590
4.774
4.415
4.730
687,932
+0.08(+1.72%)
Feb 25, 2022
4.410
4.680
4.405
4.650
622,723
+0.15(+3.33%)
Feb 24, 2022
3.750
4.520
3.710
4.500
914,073
+0.53(+13.35%)
Feb 23, 2022
4.420
4.449
3.880
3.970
609,781
-0.41(-9.36%)
Feb 22, 2022
4.420
4.560
4.310
4.380
373,347
-0.10(-2.23%)
Feb 18, 2022
4.480
0
-0.14(-3.03%)
Feb 17, 2022
5.020
5.040
4.620
4.620
478,167
-0.49(-9.59%)
Feb 16, 2022
4.920
5.150
4.640
5.110
365,219
+0.14(+2.82%)
Feb 15, 2022
4.880
5.030
4.640
4.970
505,063
+0.31(+6.65%)
Feb 14, 2022
4.420
4.940
4.400
4.660
301,051
+0.22(+4.95%)
Feb 11, 2022
4.880
4.885
4.370
4.440
307,789
-0.39(-8.07%)
Feb 10, 2022
4.730
5.188
4.730
4.830
643,457
-0.04(-0.82%)
Feb 09, 2022
4.780
4.950
4.760
4.870
474,664
+0.15(+3.18%)
Feb 08, 2022
4.620
4.740
4.500
4.720
226,762
+0.10(+2.16%)
Feb 07, 2022
4.500
4.710
4.385
4.620
408,074
+0.12(+2.67%)
Feb 04, 2022
4.360
4.570
4.270
4.500
298,748
+0.15(+3.45%)
Feb 03, 2022
4.530
4.290
4.350
311,720
-0.35(-7.45%)
Feb 02, 2022
4.910
4.915
4.550
4.700
386,770
-0.20(-4.08%)
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.