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
Fangdd Network Group Ltd ADR
(NQ:
DUO
)
0.7400
-0.0870 (-10.52%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2022
75.80
94.50
91.10
4,654
+14.42(+18.81%)
Jan 28, 2022
80.95
80.95
74.25
76.68
628
-0.43(-0.55%)
Jan 27, 2022
76.68
81.00
72.00
77.11
1,614
-1.10(-1.41%)
Jan 26, 2022
84.15
84.15
73.15
78.21
1,203
-1.51(-1.89%)
Jan 25, 2022
67.52
85.39
67.50
79.72
3,716
+9.90(+14.18%)
Jan 24, 2022
67.50
77.65
63.00
69.82
5,141
-3.76(-5.11%)
Jan 21, 2022
79.74
83.25
67.97
73.58
15,365
-12.26(-14.29%)
Jan 20, 2022
85.75
88.76
85.05
85.84
2,044
+4.52(+5.56%)
Jan 19, 2022
83.25
86.31
81.00
81.31
1,121
+0.31(+0.39%)
Jan 18, 2022
87.75
87.75
81.00
81.00
1,801
-6.75(-7.69%)
Jan 14, 2022
87.75
0
-0.92(-1.04%)
Jan 13, 2022
92.25
94.28
86.40
88.67
3,242
-4.70(-5.04%)
Jan 12, 2022
85.50
94.50
82.22
93.38
6,187
+10.12(+12.16%)
Jan 11, 2022
78.75
90.00
74.70
83.25
4,672
+4.66(+5.93%)
Jan 10, 2022
81.07
81.07
74.25
78.59
11,650
-5.11(-6.10%)
Jan 07, 2022
85.50
90.00
79.54
83.70
22,839
-2.68(-3.10%)
Jan 06, 2022
87.75
87.77
78.75
86.38
6,381
-0.20(-0.23%)
Jan 05, 2022
92.25
92.59
82.12
86.58
5,693
-5.33(-5.80%)
Jan 04, 2022
99.00
99.00
90.07
91.91
5,716
-6.41(-6.52%)
Jan 03, 2022
117.00
123.75
90.00
98.33
17,179
-6.30(-6.02%)
Dec 31, 2021
105.80
112.50
103.72
104.62
5,226
-6.14(-5.55%)
Dec 30, 2021
110.25
119.25
108.00
110.77
3,506
+2.68(+2.48%)
Dec 29, 2021
112.50
117.00
99.07
108.09
6,497
-2.18(-1.98%)
Dec 28, 2021
114.75
119.52
108.61
110.27
2,306
+4.72(+4.48%)
Dec 27, 2021
113.38
113.38
104.62
105.55
3,511
-11.45(-9.79%)
Dec 23, 2021
114.75
119.25
109.17
117.00
1,612
-2.25(-1.89%)
Dec 22, 2021
115.27
123.70
106.85
119.25
2,976
+4.72(+4.13%)
Dec 21, 2021
108.29
114.75
106.88
114.53
1,862
+7.65(+7.16%)
Dec 20, 2021
110.09
110.25
103.64
106.88
723
-4.72(-4.23%)
Dec 17, 2021
103.68
112.05
103.50
111.60
3,233
+5.60(+5.29%)
Dec 16, 2021
112.72
114.73
103.61
106.00
1,473
-2.59(-2.38%)
Dec 15, 2021
115.20
117.34
101.25
108.58
5,396
-6.55(-5.69%)
Dec 14, 2021
117.00
126.00
114.80
115.13
1,983
-4.28(-3.58%)
Dec 13, 2021
126.00
129.38
117.02
119.41
2,291
-11.07(-8.48%)
Dec 10, 2021
143.19
143.19
127.69
130.48
1,578
-11.20(-7.91%)
Dec 09, 2021
139.91
143.53
135.00
141.68
3,561
+2.23(+1.60%)
Dec 08, 2021
132.75
141.75
126.05
139.46
1,620
+7.72(+5.86%)
Dec 07, 2021
131.40
141.14
126.02
131.74
3,744
+7.99(+6.45%)
Dec 06, 2021
119.25
123.77
117.00
123.75
1,514
+6.75(+5.77%)
Dec 03, 2021
137.90
139.48
115.38
117.00
4,323
-23.99(-17.01%)
Dec 02, 2021
150.75
163.60
137.27
140.99
3,820
-13.79(-8.91%)
Dec 01, 2021
146.34
175.48
142.88
154.78
7,489
+8.62(+5.90%)
Nov 30, 2021
153.97
153.97
148.50
146.16
2,477
-0.79(-0.54%)
Nov 29, 2021
168.75
170.71
146.50
146.95
2,245
-15.55(-9.57%)
Nov 26, 2021
167.40
169.27
157.72
162.50
1,213
-8.46(-4.95%)
Nov 24, 2021
172.12
177.73
162.45
170.96
1,175
+2.21(+1.31%)
Nov 23, 2021
171.00
179.96
164.25
168.75
1,476
+0.00(+0.00%)
Nov 22, 2021
191.25
200.25
163.55
168.75
3,516
-24.75(-12.79%)
Nov 19, 2021
180.00
207.00
180.00
193.50
6,190
-31.50(-14.00%)
Nov 18, 2021
222.75
229.50
220.50
225.00
2,392
-2.25(-0.99%)
Nov 17, 2021
236.25
247.50
225.00
227.25
2,634
-6.75(-2.88%)
Nov 16, 2021
245.25
245.25
234.00
234.00
1,231
-11.25(-4.59%)
Nov 15, 2021
243.00
245.25
234.00
245.25
1,177
+4.50(+1.87%)
Nov 12, 2021
254.25
254.25
236.25
240.75
1,447
-9.00(-3.60%)
Nov 11, 2021
247.50
258.75
243.00
249.75
1,474
+9.00(+3.74%)
Nov 10, 2021
256.50
231.75
240.75
2,420
-18.00(-6.96%)
Nov 09, 2021
283.50
290.25
247.50
258.75
3,434
-20.25(-7.26%)
Nov 08, 2021
247.50
292.50
243.45
279.00
5,778
+38.25(+15.89%)
Nov 05, 2021
247.50
254.25
238.50
240.75
1,203
-6.75(-2.73%)
Nov 04, 2021
252.00
254.25
243.00
247.50
1,353
-6.75(-2.65%)
Nov 03, 2021
254.25
261.00
244.12
254.25
1,771
+0.00(+0.00%)
Nov 02, 2021
236.25
261.00
227.25
254.25
4,360
+18.00(+7.62%)
Nov 01, 2021
236.25
243.00
235.49
236.25
2,953
-4.50(-1.87%)
Oct 29, 2021
265.50
268.69
236.25
240.75
4,519
-18.00(-6.96%)
Oct 28, 2021
247.50
286.88
247.50
258.75
6,510
+9.00(+3.60%)
Oct 27, 2021
263.25
274.48
238.50
249.75
11,302
-15.75(-5.93%)
Oct 26, 2021
297.00
265.50
12,397
-40.50(-13.24%)
Oct 25, 2021
299.25
344.25
276.75
306.00
29,943
+2.25(+0.74%)
Oct 22, 2021
265.50
306.83
258.75
303.75
28,574
+0.00(+0.00%)
Oct 21, 2021
288.00
324.00
256.50
303.75
151,341
+67.50(+28.57%)
Oct 20, 2021
202.50
283.48
198.45
236.25
26,346
+29.25(+14.13%)
Oct 19, 2021
198.00
210.17
198.00
207.00
1,828
+9.00(+4.55%)
Oct 18, 2021
209.25
209.25
191.25
198.00
2,476
-9.45(-4.56%)
Oct 15, 2021
211.05
211.05
199.80
207.45
880
+1.39(+0.68%)
Oct 14, 2021
220.46
220.46
194.44
206.06
3,231
-9.94(-4.60%)
Oct 13, 2021
216.00
218.25
212.42
216.00
893
+3.58(+1.68%)
Oct 12, 2021
238.50
246.01
200.52
212.42
3,699
-24.95(-10.51%)
Oct 11, 2021
234.00
247.50
234.00
237.38
538
+1.12(+0.48%)
Oct 08, 2021
249.75
249.75
234.00
236.25
887
-9.00(-3.67%)
Oct 07, 2021
231.75
270.00
231.75
245.25
4,480
+9.00(+3.81%)
Oct 06, 2021
231.75
240.75
229.50
236.25
681
+0.00(+0.00%)
Oct 05, 2021
231.75
236.25
227.25
236.25
1,028
+9.00(+3.96%)
Oct 04, 2021
245.25
245.25
227.25
227.25
976
-20.25(-8.18%)
Oct 01, 2021
252.00
258.73
236.25
247.50
434
-2.25(-0.90%)
Sep 30, 2021
236.25
249.75
231.77
249.75
934
+18.00(+7.77%)
Sep 29, 2021
252.00
254.25
227.25
231.75
1,431
-15.75(-6.36%)
Sep 28, 2021
263.25
263.25
245.25
247.50
870
-6.75(-2.65%)
Sep 27, 2021
258.75
267.75
243.00
254.25
2,477
-18.00(-6.61%)
Sep 24, 2021
247.50
279.00
238.50
272.25
4,124
+19.12(+7.56%)
Sep 23, 2021
258.75
258.75
240.75
253.12
870
-5.62(-2.17%)
Sep 22, 2021
234.00
265.50
231.75
258.75
2,143
+22.50(+9.52%)
Sep 21, 2021
231.75
246.44
227.25
236.25
682
+2.25(+0.96%)
Sep 20, 2021
263.25
263.25
229.50
234.00
2,019
-24.75(-9.57%)
Sep 17, 2021
265.50
270.00
255.82
258.75
1,579
-10.12(-3.77%)
Sep 16, 2021
263.25
274.50
261.00
268.88
516
+1.12(+0.42%)
Sep 15, 2021
267.75
281.25
258.75
267.75
1,471
-6.75(-2.46%)
Sep 14, 2021
315.00
319.50
263.25
274.50
4,272
-38.25(-12.23%)
Sep 13, 2021
330.75
333.00
310.50
312.75
1,243
-18.00(-5.44%)
Sep 10, 2021
339.75
342.00
319.50
330.75
950
-4.50(-1.34%)
Sep 09, 2021
351.00
353.25
333.00
335.25
1,483
-18.00(-5.10%)
Sep 08, 2021
396.00
401.89
351.00
353.25
2,362
-36.00(-9.25%)
Sep 07, 2021
353.25
427.50
351.00
389.25
6,761
+31.50(+8.81%)
Sep 03, 2021
351.00
362.25
346.50
357.75
413
+2.25(+0.63%)
Sep 02, 2021
357.75
362.25
346.50
355.50
702
-6.75(-1.86%)
Sep 01, 2021
351.00
366.75
339.75
362.25
1,102
+13.50(+3.87%)
Aug 31, 2021
348.75
364.50
333.00
348.75
1,076
+4.50(+1.31%)
Aug 30, 2021
369.00
369.00
335.25
344.25
692
-24.75(-6.71%)
Aug 27, 2021
348.75
369.00
337.50
369.00
486
+15.75(+4.46%)
Aug 26, 2021
348.75
364.50
333.00
353.25
1,223
+6.75(+1.95%)
Aug 25, 2021
342.00
355.50
335.95
346.50
615
+0.00(+0.00%)
Aug 24, 2021
315.00
360.23
294.75
346.50
2,954
+36.00(+11.59%)
Aug 23, 2021
317.25
317.25
303.75
310.50
672
+0.00(+0.00%)
Aug 20, 2021
317.25
319.50
306.00
310.50
410
-2.25(-0.72%)
Aug 19, 2021
326.25
326.25
297.00
312.75
1,401
-22.50(-6.71%)
Aug 18, 2021
342.00
357.75
319.52
335.25
729
-2.25(-0.67%)
Aug 17, 2021
348.75
351.00
328.50
337.50
1,051
-13.50(-3.85%)
Aug 16, 2021
364.50
367.31
343.12
351.00
1,101
-20.25(-5.45%)
Aug 13, 2021
366.75
396.00
360.00
371.25
2,025
-11.25(-2.94%)
Aug 12, 2021
411.75
416.25
378.00
382.50
2,022
-27.00(-6.59%)
Aug 11, 2021
416.25
432.00
400.50
409.50
900
+0.00(+0.00%)
Aug 10, 2021
416.25
425.25
395.48
409.50
731
+0.00(+0.00%)
Aug 09, 2021
400.50
425.25
387.00
409.50
962
+24.75(+6.43%)
Aug 06, 2021
405.00
405.00
382.50
384.75
363
-11.25(-2.84%)
Aug 05, 2021
391.50
405.00
375.75
396.00
888
+2.25(+0.57%)
Aug 04, 2021
382.50
411.75
382.50
393.75
305
-2.25(-0.57%)
Aug 03, 2021
396.00
402.75
382.50
396.00
760
-4.50(-1.12%)
Aug 02, 2021
411.75
411.75
393.75
400.50
405
+13.50(+3.49%)
Jul 30, 2021
396.00
402.75
382.50
387.00
630
-15.75(-3.91%)
Jul 29, 2021
432.00
441.00
400.50
402.75
650
-24.75(-5.79%)
Jul 28, 2021
425.25
443.25
412.88
427.50
1,016
+20.25(+4.97%)
Jul 27, 2021
418.50
420.75
375.75
407.25
1,958
-20.25(-4.74%)
Jul 26, 2021
468.00
468.00
405.00
427.50
2,569
-54.00(-11.21%)
Jul 23, 2021
546.75
546.75
477.02
481.50
1,583
-67.50(-12.30%)
Jul 22, 2021
582.75
585.00
540.00
549.00
610
-22.50(-3.94%)
Jul 21, 2021
555.75
585.00
552.76
571.50
296
+9.00(+1.60%)
Jul 20, 2021
519.75
571.50
508.50
562.50
588
+38.25(+7.30%)
Jul 19, 2021
522.00
533.25
501.75
524.25
522
-11.25(-2.10%)
Jul 16, 2021
546.75
558.00
524.25
535.50
795
+0.00(+0.00%)
Jul 15, 2021
537.75
547.20
519.75
535.50
930
-2.25(-0.42%)
Jul 14, 2021
585.00
589.43
531.00
537.75
4,562
-49.50(-8.43%)
Jul 13, 2021
573.75
695.25
573.75
587.25
9,193
+15.75(+2.76%)
Jul 12, 2021
578.43
578.43
562.50
571.50
443
-11.25(-1.93%)
Jul 09, 2021
560.25
594.00
544.50
582.75
1,060
+27.00(+4.86%)
Jul 08, 2021
562.50
582.75
540.00
555.75
872
-24.75(-4.26%)
Jul 07, 2021
641.25
654.14
576.00
580.50
1,684
-60.75(-9.47%)
Jul 06, 2021
677.25
684.63
634.50
641.25
1,390
-36.00(-5.32%)
Jul 02, 2021
731.25
731.25
670.52
677.25
771
-45.00(-6.23%)
Jul 01, 2021
668.25
803.25
668.25
722.25
3,466
+38.25(+5.59%)
Jun 30, 2021
650.25
690.75
643.50
684.00
762
+27.00(+4.11%)
Jun 29, 2021
675.00
675.00
648.00
657.00
372
-13.50(-2.01%)
Jun 28, 2021
686.25
703.62
666.00
670.50
541
-4.50(-0.67%)
Jun 25, 2021
661.50
684.00
661.50
675.00
714
+15.75(+2.39%)
Jun 24, 2021
679.50
681.75
659.25
659.25
317
-11.25(-1.68%)
Jun 23, 2021
648.00
670.50
648.00
670.50
263
+20.25(+3.11%)
Jun 22, 2021
648.00
650.25
625.50
650.25
438
+2.25(+0.35%)
Jun 21, 2021
672.75
672.30
643.50
648.00
447
+0.00(+0.00%)
Jun 18, 2021
668.25
684.00
645.75
648.00
1,097
-27.00(-4.00%)
Jun 17, 2021
679.50
697.50
666.00
675.00
489
-9.00(-1.32%)
Jun 16, 2021
688.50
701.44
666.00
684.00
962
-11.25(-1.62%)
Jun 15, 2021
738.00
741.91
675.00
695.25
1,234
-42.75(-5.79%)
Jun 14, 2021
771.75
783.09
724.50
738.00
814
-29.25(-3.81%)
Jun 11, 2021
769.50
792.00
749.25
767.25
492
-4.50(-0.58%)
Jun 10, 2021
801.00
801.00
765.00
771.75
1,082
-15.75(-2.00%)
Jun 09, 2021
780.75
805.50
771.75
787.50
1,745
+15.75(+2.04%)
Jun 08, 2021
735.75
780.75
722.25
771.75
1,192
+36.00(+4.89%)
Jun 07, 2021
720.00
738.00
707.04
735.75
1,164
+22.50(+3.15%)
Jun 04, 2021
722.25
729.00
697.50
713.25
1,232
-15.75(-2.16%)
Jun 03, 2021
742.50
749.25
713.25
729.00
1,636
-11.25(-1.52%)
Jun 02, 2021
749.25
794.25
724.50
740.25
2,090
-2.25(-0.30%)
Jun 01, 2021
711.00
762.48
686.25
742.50
2,094
+40.50(+5.77%)
May 28, 2021
765.00
767.25
675.00
702.00
4,101
-85.50(-10.86%)
May 27, 2021
717.75
1166
712.12
787.50
34,027
+74.25(+10.41%)
May 26, 2021
688.50
728.19
652.50
713.25
706
+36.00(+5.32%)
May 25, 2021
690.75
733.50
657.00
677.25
919
-13.50(-1.95%)
May 24, 2021
675.00
706.50
634.50
690.75
867
-2.25(-0.32%)
May 21, 2021
650.25
693.00
634.50
693.00
1,001
+31.50(+4.76%)
May 20, 2021
677.25
677.25
641.25
661.50
499
+0.00(+0.00%)
May 19, 2021
690.75
713.25
621.00
661.50
2,010
-83.25(-11.18%)
May 18, 2021
749.25
776.25
742.50
744.75
236
-13.50(-1.78%)
May 17, 2021
704.25
765.00
697.50
758.25
444
+54.00(+7.67%)
May 14, 2021
722.25
735.75
697.50
704.25
515
-2.25(-0.32%)
May 13, 2021
731.25
769.50
704.25
706.50
644
-27.00(-3.68%)
May 12, 2021
776.25
787.50
711.00
733.50
1,014
-56.25(-7.12%)
May 11, 2021
735.75
799.20
713.25
789.75
614
+13.50(+1.74%)
May 10, 2021
855.00
855.02
760.50
776.25
915
-92.25(-10.62%)
May 07, 2021
859.50
918.00
855.00
868.50
524
+31.50(+3.76%)
May 06, 2021
893.25
915.88
819.00
837.00
557
-60.75(-6.77%)
May 05, 2021
913.50
922.50
888.75
897.75
211
-15.75(-1.72%)
May 04, 2021
924.75
927.00
861.75
913.50
471
-18.00(-1.93%)
May 03, 2021
967.50
974.25
913.50
931.50
446
-24.75(-2.59%)
Apr 30, 2021
969.75
976.50
945.00
956.25
309
-13.50(-1.39%)
Apr 29, 2021
1012
1012
949.50
969.75
855
-42.75(-4.22%)
Apr 28, 2021
1008
1012
996.75
1012
449
+6.75(+0.67%)
Apr 27, 2021
1012
1012
992.25
1006
344
+0.00(+0.00%)
Apr 26, 2021
1035
1035
981.00
1006
663
-4.50(-0.45%)
Apr 23, 2021
1012
1030
1001
1010
809
+9.00(+0.90%)
Apr 22, 2021
1125
1152
972.00
1001
1,472
-123.75(-11.00%)
Apr 21, 2021
1089
1125
1089
1125
106
+38.25(+3.52%)
Apr 20, 2021
1168
1170
1069
1087
254
-67.50(-5.85%)
Apr 19, 2021
1159
1159
1080
1154
359
+2.25(+0.20%)
Apr 16, 2021
1130
1152
1101
1152
242
+18.00(+1.59%)
Apr 15, 2021
1190
1220
1112
1134
402
-58.50(-4.91%)
Apr 14, 2021
1274
1278
1192
1192
155
-94.50(-7.34%)
Apr 13, 2021
1242
1292
1220
1287
130
+45.00(+3.62%)
Apr 12, 2021
1332
1364
1179
1242
534
-119.25(-8.76%)
Apr 09, 2021
1368
1377
1336
1361
108
-18.00(-1.31%)
Apr 08, 2021
1366
1384
1350
1379
91
+2.25(+0.16%)
Apr 07, 2021
1415
1415
1354
1377
212
-38.25(-2.70%)
Apr 06, 2021
1388
1429
1377
1415
158
+15.75(+1.13%)
Apr 05, 2021
1424
1444
1388
1400
107
-58.50(-4.01%)
Apr 01, 2021
1415
1568
1382
1458
703
+42.75(+3.02%)
Mar 31, 2021
1418
1472
1375
1415
123
-4.50(-0.32%)
Mar 30, 2021
1382
1426
1330
1420
185
+29.25(+2.10%)
Mar 29, 2021
1478
1478
1382
1390
308
-135.00(-8.85%)
Mar 26, 2021
1444
1526
1400
1526
401
-31.50(-2.02%)
Mar 25, 2021
1476
1575
1436
1557
258
+33.75(+2.22%)
Mar 24, 2021
1620
1620
1503
1523
183
-85.50(-5.31%)
Mar 23, 2021
1627
1636
1575
1609
158
-45.00(-2.72%)
Mar 22, 2021
1658
1694
1611
1654
140
-4.50(-0.27%)
Mar 19, 2021
1618
1667
1586
1658
287
+60.75(+3.80%)
Mar 18, 2021
1580
1724
1577
1598
362
-15.75(-0.98%)
Mar 17, 2021
1618
1631
1575
1613
136
+27.00(+1.70%)
Mar 16, 2021
1665
1696
1584
1586
256
-85.50(-5.11%)
Mar 15, 2021
1706
1708
1642
1672
177
-2.25(-0.13%)
Mar 12, 2021
1628
1708
1620
1674
293
+42.75(+2.62%)
Mar 11, 2021
1616
1674
1577
1631
267
+51.75(+3.28%)
Mar 10, 2021
1575
1604
1544
1580
160
+15.75(+1.01%)
Mar 09, 2021
1557
1636
1526
1564
410
+45.00(+2.96%)
Mar 08, 2021
1526
1555
1472
1519
319
-6.75(-0.44%)
Mar 05, 2021
1472
1546
1372
1526
516
+60.75(+4.15%)
Mar 04, 2021
1552
1616
1431
1465
787
-103.50(-6.60%)
Mar 03, 2021
1638
1670
1568
1568
375
-60.75(-3.73%)
Mar 02, 2021
1674
1714
1591
1629
378
-74.25(-4.36%)
Mar 01, 2021
1683
1708
1645
1703
378
+117.00(+7.38%)
Feb 26, 2021
1631
1658
1534
1586
605
-45.00(-2.76%)
Feb 25, 2021
1832
1832
1631
1631
565
-144.00(-8.11%)
Feb 24, 2021
1780
1822
1696
1775
417
+58.50(+3.41%)
Feb 23, 2021
1814
1820
1667
1717
810
-184.50(-9.70%)
Feb 22, 2021
1962
1964
1868
1901
569
-85.50(-4.30%)
Feb 19, 2021
1978
2034
1935
1987
604
+45.00(+2.32%)
Feb 18, 2021
1919
1984
1912
1942
528
-47.25(-2.38%)
Feb 17, 2021
2048
2095
1942
1989
1,171
-36.00(-1.78%)
Feb 16, 2021
2133
2167
1980
2025
2,066
+11.25(+0.56%)
Feb 12, 2021
1901
2205
1888
2014
3,426
+49.50(+2.52%)
Feb 11, 2021
2002
2002
1935
1964
437
+13.50(+0.69%)
Feb 10, 2021
2016
2016
1874
1951
833
-40.50(-2.03%)
Feb 09, 2021
1940
2038
1899
1991
1,066
+51.75(+2.67%)
Feb 08, 2021
1982
2002
1881
1940
751
-76.50(-3.79%)
Feb 05, 2021
2059
2059
1971
2016
402
+2.25(+0.11%)
Feb 04, 2021
2012
2056
1935
2014
432
+38.25(+1.94%)
Feb 03, 2021
1906
2070
1845
1976
1,716
+74.25(+3.91%)
Feb 02, 2021
1843
2025
1789
1901
918
+99.00(+5.49%)
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.