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
Huize Holding Ltd ADR
(NQ:
HUIZ
)
1.000
-0.010 (-0.99%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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
1.210
1.310
1.210
1.290
8,146
+0.01(+0.78%)
Jan 30, 2023
1.190
1.380
1.190
1.280
33,859
+0.02(+1.59%)
Jan 27, 2023
1.510
1.510
1.110
1.260
147,969
-0.19(-13.10%)
Jan 26, 2023
1.500
1.520
1.370
1.450
57,956
-0.05(-3.01%)
Jan 25, 2023
1.430
1.500
1.380
1.495
36,341
+0.07(+4.55%)
Jan 24, 2023
1.480
1.500
1.430
1.430
39,581
-0.04(-2.39%)
Jan 23, 2023
1.420
1.510
1.400
1.465
71,405
+0.07(+4.64%)
Jan 20, 2023
1.370
1.420
1.340
1.400
23,295
+0.07(+5.26%)
Jan 19, 2023
1.420
1.420
1.290
1.330
42,494
-0.05(-3.62%)
Jan 18, 2023
1.390
1.410
1.340
1.380
29,887
+0.04(+2.99%)
Jan 17, 2023
1.440
1.440
1.270
1.340
39,869
-0.05(-3.60%)
Jan 13, 2023
1.330
1.400
1.330
1.390
54,932
+0.06(+4.51%)
Jan 12, 2023
1.270
1.330
1.270
1.330
34,108
+0.05(+3.91%)
Jan 11, 2023
1.300
1.320
1.270
1.280
23,378
+0.01(+0.79%)
Jan 10, 2023
1.200
1.289
1.200
1.270
23,252
+0.07(+5.83%)
Jan 09, 2023
1.220
1.330
1.200
1.200
86,174
-0.03(-2.45%)
Jan 06, 2023
1.280
1.280
1.200
1.230
10,709
+0.03(+2.51%)
Jan 05, 2023
1.320
1.320
1.200
1.200
119,844
-0.14(-10.45%)
Jan 04, 2023
1.340
1.410
1.310
1.340
61,985
+0.04(+2.68%)
Jan 03, 2023
1.380
1.460
1.285
1.305
54,515
-0.08(-5.44%)
Dec 30, 2022
1.380
1.470
1.380
1.380
37,592
-0.02(-1.42%)
Dec 29, 2022
1.340
1.400
1.340
1.400
32,210
+0.07(+5.26%)
Dec 28, 2022
1.310
1.380
1.270
1.330
35,179
-0.01(-0.75%)
Dec 27, 2022
1.310
1.355
1.290
1.340
35,534
+0.02(+1.13%)
Dec 23, 2022
1.210
1.330
1.200
1.325
49,593
-0.00(-0.04%)
Dec 22, 2022
1.370
1.410
1.255
1.325
100,344
-0.04(-3.25%)
Dec 21, 2022
1.310
1.410
1.290
1.370
25,438
+0.10(+7.87%)
Dec 20, 2022
1.260
1.348
1.180
1.270
193,328
-0.07(-5.22%)
Dec 19, 2022
1.350
1.379
1.340
1.340
47,791
+0.01(+0.75%)
Dec 16, 2022
1.260
1.350
1.260
1.330
36,890
+0.06(+4.85%)
Dec 15, 2022
1.290
1.390
1.240
1.268
75,083
-0.03(-2.42%)
Dec 14, 2022
1.220
1.320
1.220
1.300
73,612
+0.08(+6.56%)
Dec 13, 2022
1.220
1.220
1.141
1.220
21,099
+0.00(+0.00%)
Dec 12, 2022
1.220
1.220
1.160
1.220
26,065
+0.03(+2.52%)
Dec 09, 2022
1.200
1.220
1.180
1.190
41,100
+0.04(+3.57%)
Dec 08, 2022
1.160
1.190
1.100
1.149
56,561
+0.10(+9.43%)
Dec 07, 2022
1.100
1.100
1.010
1.050
61,613
-0.07(-6.48%)
Dec 06, 2022
1.100
1.150
1.080
1.123
47,377
-0.02(-1.95%)
Dec 05, 2022
1.180
1.225
1.135
1.145
59,062
-0.03(-2.97%)
Dec 02, 2022
1.100
1.180
1.097
1.180
40,143
+0.12(+11.32%)
Dec 01, 2022
1.110
1.150
1.050
1.060
51,197
-0.07(-6.19%)
Nov 30, 2022
1.250
1.250
1.120
1.130
50,097
-0.08(-6.61%)
Nov 29, 2022
1.160
1.300
1.150
1.210
98,714
+0.06(+5.24%)
Nov 28, 2022
1.000
1.150
0.9995
1.150
46,012
+0.14(+13.83%)
Nov 25, 2022
0.9600
1.010
0.9500
1.010
83,687
+0.15(+16.84%)
Nov 23, 2022
0.8500
1.000
0.8400
0.8644
74,499
+0.02(+2.90%)
Nov 22, 2022
0.8499
0.8500
0.7998
0.8400
61,703
-0.01(-1.18%)
Nov 21, 2022
0.7931
0.8500
0.7931
0.8500
25,378
+0.01(+1.46%)
Nov 18, 2022
0.8499
0.8500
0.8281
0.8378
5,694
+0.01(+1.31%)
Nov 17, 2022
0.7800
0.8385
0.7800
0.8270
23,210
+0.05(+6.01%)
Nov 16, 2022
0.7974
0.8039
0.7800
0.7801
30,441
-0.05(-6.07%)
Nov 15, 2022
0.8101
0.8500
0.8100
0.8305
44,793
+0.09(+12.73%)
Nov 14, 2022
0.7004
0.8099
0.7004
0.7367
94,765
+0.05(+6.64%)
Nov 11, 2022
0.6200
0.7199
0.6200
0.6908
92,447
+0.10(+17.08%)
Nov 10, 2022
0.4900
0.5900
0.4900
0.5900
40,859
+0.06(+10.32%)
Nov 09, 2022
0.5398
0.5398
0.4800
0.5348
18,893
-0.01(-2.41%)
Nov 08, 2022
0.5452
0.5480
0.5339
0.5480
5,032
-0.01(-1.63%)
Nov 07, 2022
0.5900
0.5900
0.5400
0.5571
3,189
-0.02(-3.93%)
Nov 04, 2022
0.5250
0.5799
0.5200
0.5799
29,511
+0.09(+18.35%)
Nov 03, 2022
0.5000
0.5100
0.4900
0.4900
12,462
-0.02(-4.26%)
Nov 02, 2022
0.5000
0.5120
0.4902
0.5118
26,537
+0.00(+0.31%)
Nov 01, 2022
0.5200
0.5736
0.4800
0.5102
18,739
-0.00(-0.78%)
Oct 31, 2022
0.5050
0.5182
0.5000
0.5142
5,758
-0.00(-0.77%)
Oct 28, 2022
0.5321
0.5321
0.4903
0.5182
9,798
+0.01(+1.63%)
Oct 27, 2022
0.5150
0.5200
0.4900
0.5099
21,341
-0.00(-0.06%)
Oct 26, 2022
0.5032
0.5128
0.4902
0.5102
5,498
+0.00(+0.04%)
Oct 25, 2022
0.5295
0.5295
0.4801
0.5100
55,752
-0.01(-1.92%)
Oct 24, 2022
0.5700
0.5700
0.4500
0.5200
74,774
-0.09(-14.70%)
Oct 21, 2022
0.6100
0.6135
0.5600
0.6096
37,616
+0.04(+6.95%)
Oct 20, 2022
0.6000
0.6100
0.5700
0.5700
16,469
-0.02(-3.41%)
Oct 19, 2022
0.6001
0.6116
0.5602
0.5901
41,598
-0.05(-7.80%)
Oct 18, 2022
0.6500
0.6500
0.5444
0.6400
41,870
+0.01(+1.52%)
Oct 17, 2022
0.6423
0.6500
0.6302
0.6304
19,544
+0.00(+0.06%)
Oct 14, 2022
0.6600
0.6700
0.6300
0.6300
46,421
+0.01(+0.80%)
Oct 13, 2022
0.6500
0.6500
0.6160
0.6250
11,492
-0.03(-4.64%)
Oct 12, 2022
0.6801
0.6801
0.6120
0.6554
20,937
-0.04(-6.37%)
Oct 11, 2022
0.6800
0.7500
0.6800
0.7000
8,062
-0.00(-0.20%)
Oct 10, 2022
0.6901
0.7014
0.6750
0.7014
19,114
+0.01(+1.64%)
Oct 07, 2022
0.7581
0.7581
0.6900
0.6901
16,535
-0.03(-4.15%)
Oct 06, 2022
0.7330
0.7700
0.7131
0.7200
26,476
+0.01(+1.41%)
Oct 05, 2022
0.7500
0.7828
0.7016
0.7100
26,961
-0.07(-8.97%)
Oct 04, 2022
0.8018
0.8223
0.7382
0.7800
55,621
+0.01(+1.30%)
Oct 03, 2022
0.8099
0.8099
0.7700
0.7700
6,537
-0.08(-9.11%)
Sep 30, 2022
0.7800
0.8597
0.7520
0.8472
16,256
+0.07(+8.60%)
Sep 29, 2022
0.7200
0.8197
0.7200
0.7801
5,930
-0.03(-3.14%)
Sep 28, 2022
0.7999
0.8399
0.7501
0.8054
28,286
-0.00(-0.22%)
Sep 27, 2022
0.8597
0.8597
0.7600
0.8072
30,654
-0.01(-1.48%)
Sep 26, 2022
0.8497
0.8497
0.7600
0.8193
43,120
-0.02(-1.87%)
Sep 23, 2022
0.8410
0.8410
0.7000
0.8349
109,298
-0.01(-0.82%)
Sep 22, 2022
0.8797
0.8800
0.8000
0.8418
53,022
-0.03(-3.75%)
Sep 21, 2022
0.8582
0.8900
0.8582
0.8746
3,540
+0.03(+4.09%)
Sep 20, 2022
0.8400
0.8998
0.8250
0.8402
21,398
+0.02(+1.84%)
Sep 19, 2022
0.8424
0.8500
0.8250
0.8250
15,666
-0.03(-3.10%)
Sep 16, 2022
0.8617
0.8864
0.8301
0.8514
37,089
-0.03(-3.49%)
Sep 15, 2022
0.9000
0.9200
0.8701
0.8822
11,487
-0.04(-4.10%)
Sep 14, 2022
0.9635
0.9635
0.8600
0.9199
34,458
+0.02(+2.15%)
Sep 13, 2022
0.9101
0.9527
0.8997
0.9005
31,115
-0.01(-1.07%)
Sep 12, 2022
0.9500
0.9665
0.9050
0.9102
11,887
-0.04(-3.73%)
Sep 09, 2022
0.8800
1.040
0.8409
0.9455
33,361
+0.11(+12.51%)
Sep 08, 2022
0.8570
0.8799
0.8404
0.8404
3,101
-0.01(-1.13%)
Sep 07, 2022
0.8650
0.8657
0.8500
0.8500
6,856
+0.01(+1.19%)
Sep 06, 2022
0.8800
0.8800
0.8400
0.8400
11,694
-0.01(-1.18%)
Sep 02, 2022
0.9001
0.9001
0.8500
0.8500
23,883
-0.05(-5.04%)
Sep 01, 2022
0.9398
0.9398
0.8720
0.8951
22,742
-0.00(-0.54%)
Aug 31, 2022
0.9450
0.9450
0.8500
0.9000
64,698
-0.05(-5.26%)
Aug 30, 2022
1.010
1.010
0.8750
0.9500
46,089
-0.08(-7.77%)
Aug 29, 2022
1.050
1.070
1.020
1.030
23,962
-0.05(-4.63%)
Aug 26, 2022
1.060
1.090
1.050
1.080
24,534
+0.01(+0.93%)
Aug 25, 2022
1.040
1.080
1.030
1.070
41,016
+0.02(+1.90%)
Aug 24, 2022
1.040
1.050
1.030
1.050
6,561
+0.03(+2.44%)
Aug 23, 2022
1.030
1.040
1.015
1.025
11,844
-0.01(-0.49%)
Aug 22, 2022
1.010
1.030
1.000
1.030
8,670
+0.01(+0.98%)
Aug 19, 2022
1.030
1.030
0.9011
1.020
18,980
+0.00(+0.00%)
Aug 18, 2022
0.9714
1.030
0.9714
1.020
13,078
+0.02(+2.00%)
Aug 17, 2022
1.010
1.040
1.000
1.000
4,918
-0.01(-0.99%)
Aug 16, 2022
1.030
1.030
0.9750
1.010
4,608
-0.02(-1.94%)
Aug 15, 2022
1.040
1.040
0.9606
1.030
25,003
-0.01(-0.96%)
Aug 12, 2022
1.020
1.060
1.010
1.040
6,553
+0.02(+1.46%)
Aug 11, 2022
1.030
1.040
1.010
1.025
26,454
-0.01(-0.49%)
Aug 10, 2022
1.090
1.090
1.010
1.030
11,629
+0.00(+0.00%)
Aug 09, 2022
1.000
1.053
1.000
1.030
4,747
+0.02(+1.98%)
Aug 08, 2022
1.150
1.155
0.9899
1.010
127,723
-0.13(-11.40%)
Aug 05, 2022
1.170
1.170
1.130
1.140
2,129
+0.02(+1.79%)
Aug 04, 2022
1.140
1.170
1.120
1.120
19,818
-0.01(-0.88%)
Aug 03, 2022
1.100
1.170
1.100
1.130
14,545
-0.02(-1.74%)
Aug 02, 2022
1.075
1.170
1.075
1.150
29,486
+0.04(+4.07%)
Aug 01, 2022
1.130
1.130
1.060
1.105
50,085
-0.03(-3.07%)
Jul 29, 2022
1.120
1.170
1.100
1.140
37,410
-0.04(-3.39%)
Jul 28, 2022
1.160
1.190
1.140
1.180
12,006
-0.01(-0.84%)
Jul 27, 2022
1.150
1.190
1.150
1.190
11,940
+0.10(+9.17%)
Jul 26, 2022
1.080
1.190
1.080
1.090
15,794
-0.10(-8.40%)
Jul 25, 2022
1.200
1.200
1.120
1.190
11,100
+0.01(+0.85%)
Jul 22, 2022
1.190
1.190
1.170
1.180
12,304
+0.00(+0.00%)
Jul 21, 2022
1.130
1.200
1.090
1.180
30,510
+0.05(+4.42%)
Jul 20, 2022
1.090
1.130
1.080
1.130
12,493
+0.06(+5.61%)
Jul 19, 2022
1.060
1.090
1.060
1.070
9,344
+0.01(+0.94%)
Jul 18, 2022
1.100
1.100
1.020
1.060
46,464
-0.03(-2.75%)
Jul 15, 2022
1.140
1.140
1.040
1.090
16,876
-0.01(-0.91%)
Jul 14, 2022
1.150
1.150
1.020
1.100
32,487
-0.08(-6.78%)
Jul 13, 2022
1.130
1.180
1.130
1.180
3,262
+0.05(+4.42%)
Jul 12, 2022
1.150
1.160
1.130
1.130
7,196
-0.03(-2.59%)
Jul 11, 2022
1.220
1.220
1.140
1.160
23,939
-0.07(-5.69%)
Jul 08, 2022
1.220
1.240
1.200
1.230
14,798
+0.01(+0.82%)
Jul 07, 2022
1.240
1.240
1.200
1.220
34,402
-0.03(-2.40%)
Jul 06, 2022
1.250
1.270
1.240
1.250
9,843
-0.02(-1.57%)
Jul 05, 2022
1.280
1.290
1.200
1.270
41,009
-0.02(-1.55%)
Jul 01, 2022
1.220
1.290
1.170
1.290
12,954
+0.05(+4.03%)
Jun 30, 2022
1.140
1.240
1.140
1.240
25,536
+0.03(+2.48%)
Jun 29, 2022
1.200
1.220
1.180
1.210
7,497
+0.03(+2.54%)
Jun 28, 2022
1.210
1.230
1.160
1.180
42,934
-0.07(-5.60%)
Jun 27, 2022
1.280
1.280
1.210
1.250
21,241
+0.01(+0.81%)
Jun 24, 2022
1.220
1.265
1.160
1.240
48,253
+0.10(+8.77%)
Jun 23, 2022
1.210
1.280
1.100
1.140
41,322
-0.01(-0.87%)
Jun 22, 2022
1.262
1.262
1.100
1.150
17,411
-0.05(-4.17%)
Jun 21, 2022
1.060
1.200
1.052
1.200
77,556
+0.16(+15.38%)
Jun 17, 2022
1.030
1.050
0.9852
1.040
10,154
+0.02(+1.46%)
Jun 16, 2022
0.9600
1.050
0.9600
1.025
11,758
-0.00(-0.48%)
Jun 15, 2022
0.9604
1.050
0.9604
1.030
41,064
+0.01(+0.97%)
Jun 14, 2022
0.9501
1.040
0.9501
1.020
8,799
-0.03(-2.83%)
Jun 13, 2022
1.020
1.050
0.9930
1.050
22,167
-0.02(-1.90%)
Jun 10, 2022
1.140
1.140
1.025
1.070
29,590
-0.07(-6.14%)
Jun 09, 2022
1.115
1.150
1.080
1.140
14,958
-0.01(-0.44%)
Jun 08, 2022
1.090
1.150
1.090
1.145
45,541
+0.08(+8.02%)
Jun 07, 2022
0.9501
1.090
0.9501
1.060
38,592
+0.04(+3.92%)
Jun 06, 2022
0.9551
1.050
0.9551
1.020
71,738
+0.02(+2.13%)
Jun 03, 2022
1.000
1.000
0.9303
0.9987
10,318
-0.00(-0.13%)
Jun 02, 2022
0.9900
1.000
0.9102
1.000
26,679
+0.02(+2.04%)
Jun 01, 2022
0.8900
1.000
0.8900
0.9800
25,524
+0.00(+0.02%)
May 31, 2022
0.9800
0.9801
0.9105
0.9798
24,403
+0.02(+2.07%)
May 27, 2022
0.9799
0.9799
0.8983
0.9599
7,610
-0.02(-2.04%)
May 26, 2022
0.9100
0.9800
0.8402
0.9799
20,454
+0.03(+3.10%)
May 25, 2022
1.020
1.020
0.9364
0.9504
33,516
+0.01(+1.11%)
May 24, 2022
0.9001
0.9799
0.8401
0.9400
16,384
+0.02(+1.86%)
May 23, 2022
0.9001
0.9500
0.9001
0.9228
2,207
-0.02(-2.33%)
May 20, 2022
0.8802
0.9448
0.8802
0.9448
19,130
+0.01(+0.61%)
May 19, 2022
0.8274
0.9599
0.8274
0.9391
59,426
+0.10(+11.27%)
May 18, 2022
0.9024
0.9028
0.8371
0.8440
10,379
-0.01(-0.69%)
May 17, 2022
0.8442
0.8500
0.8101
0.8499
37,809
+0.05(+6.20%)
May 16, 2022
0.8001
0.8500
0.8001
0.8003
38,362
-0.05(-5.85%)
May 13, 2022
0.8000
0.8500
0.7900
0.8500
19,968
+0.02(+1.92%)
May 12, 2022
0.7511
0.8889
0.7511
0.8340
10,320
+0.04(+4.47%)
May 11, 2022
0.8100
0.8696
0.7510
0.7983
45,151
-0.04(-5.17%)
May 10, 2022
0.8500
0.8719
0.8300
0.8418
35,616
+0.00(+0.44%)
May 09, 2022
0.8800
0.8900
0.8100
0.8381
63,285
-0.12(-12.68%)
May 06, 2022
0.9563
0.9889
0.8655
0.9598
49,344
-0.03(-3.05%)
May 05, 2022
1.060
1.060
0.9821
0.9900
31,790
-0.10(-9.17%)
May 04, 2022
1.030
1.090
1.010
1.090
19,056
+0.01(+0.93%)
May 03, 2022
1.100
1.109
1.022
1.080
13,948
+0.02(+1.89%)
May 02, 2022
1.060
1.120
1.010
1.060
19,164
+0.03(+2.91%)
Apr 29, 2022
1.119
1.152
1.030
1.030
23,542
+0.03(+3.00%)
Apr 28, 2022
1.040
1.050
0.9805
1.000
62,056
-0.04(-3.85%)
Apr 27, 2022
1.030
1.050
1.030
1.040
40,759
+0.01(+0.97%)
Apr 26, 2022
1.050
1.060
1.020
1.030
38,622
-0.02(-1.90%)
Apr 25, 2022
1.120
1.120
1.030
1.050
26,983
-0.07(-6.25%)
Apr 22, 2022
1.150
1.200
1.110
1.120
8,771
-0.06(-5.49%)
Apr 21, 2022
1.220
1.220
1.160
1.185
14,548
+0.01(+1.11%)
Apr 20, 2022
1.200
1.200
1.172
1.172
60,440
-0.04(-3.14%)
Apr 19, 2022
1.150
1.310
1.150
1.210
18,536
+0.00(+0.00%)
Apr 18, 2022
1.230
1.300
1.170
1.210
28,309
-0.02(-1.63%)
Apr 14, 2022
1.240
1.250
1.192
1.230
19,875
-0.01(-0.81%)
Apr 13, 2022
1.269
1.269
1.180
1.240
7,589
+0.04(+3.33%)
Apr 12, 2022
1.180
1.240
1.180
1.200
39,113
-0.02(-1.64%)
Apr 11, 2022
1.210
1.256
1.160
1.220
39,688
-0.04(-3.56%)
Apr 08, 2022
1.230
1.270
1.230
1.265
3,977
+0.01(+1.20%)
Apr 07, 2022
1.270
1.290
1.250
1.250
18,600
-0.03(-2.34%)
Apr 06, 2022
1.350
1.350
1.261
1.280
55,067
-0.07(-5.26%)
Apr 05, 2022
1.350
1.410
1.330
1.351
51,702
-0.04(-2.81%)
Apr 04, 2022
1.360
1.446
1.350
1.390
60,462
+0.03(+2.21%)
Apr 01, 2022
1.340
1.390
1.308
1.360
56,521
+0.06(+4.62%)
Mar 31, 2022
1.420
1.420
1.300
1.300
159,066
-0.13(-9.09%)
Mar 30, 2022
1.420
1.450
1.330
1.430
268,533
+0.01(+0.70%)
Mar 29, 2022
1.500
1.540
1.400
1.420
322,541
-0.06(-4.05%)
Mar 28, 2022
1.560
1.560
1.430
1.480
187,877
+0.03(+2.07%)
Mar 25, 2022
1.410
1.600
1.410
1.450
407,349
-0.11(-7.05%)
Mar 24, 2022
1.500
1.585
1.400
1.560
348,004
+0.06(+4.00%)
Mar 23, 2022
1.260
1.500
1.220
1.500
500,141
+0.22(+17.19%)
Mar 22, 2022
1.140
1.290
1.120
1.280
389,687
+0.14(+12.28%)
Mar 21, 2022
1.110
1.170
1.020
1.140
975,816
-0.06(-5.00%)
Mar 18, 2022
1.230
1.335
1.140
1.200
9,015,402
+0.25(+26.32%)
Mar 17, 2022
0.9300
0.9500
0.8865
0.9500
136,075
+0.05(+5.54%)
Mar 16, 2022
0.8300
0.9100
0.7812
0.9001
401,438
+0.23(+34.34%)
Mar 15, 2022
0.6100
0.6902
0.6100
0.6700
167,392
+0.02(+3.08%)
Mar 14, 2022
0.7500
0.7990
0.6500
0.6500
266,735
-0.10(-13.90%)
Mar 11, 2022
0.9245
0.9245
0.7100
0.7549
332,532
-0.21(-21.50%)
Mar 10, 2022
1.020
1.048
0.9000
0.9616
273,257
-0.09(-8.42%)
Mar 09, 2022
1.080
1.130
1.040
1.050
51,945
+0.01(+0.96%)
Mar 08, 2022
1.063
1.115
1.030
1.040
99,132
-0.06(-5.45%)
Mar 07, 2022
1.140
1.166
1.060
1.100
103,184
-0.08(-6.78%)
Mar 04, 2022
1.200
1.200
1.150
1.180
60,410
-0.09(-7.09%)
Mar 03, 2022
1.280
1.300
1.270
1.270
21,991
-0.05(-3.79%)
Mar 02, 2022
1.310
1.330
1.308
1.320
19,299
+0.00(+0.00%)
Mar 01, 2022
1.320
1.350
1.298
1.320
10,277
-0.03(-2.22%)
Feb 28, 2022
1.250
1.350
1.240
1.350
42,936
+0.05(+3.85%)
Feb 25, 2022
1.260
1.302
1.230
1.300
31,107
+0.05(+4.00%)
Feb 24, 2022
1.280
1.280
1.230
1.250
48,094
-0.05(-3.85%)
Feb 23, 2022
1.300
1.335
1.280
1.300
37,088
+0.02(+1.56%)
Feb 22, 2022
1.300
1.300
1.220
1.280
24,276
-0.01(-0.78%)
Feb 18, 2022
1.290
0
-0.01(-0.77%)
Feb 17, 2022
1.420
1.430
1.270
1.300
71,703
-0.11(-7.80%)
Feb 16, 2022
1.390
1.450
1.350
1.410
45,639
+0.09(+6.82%)
Feb 15, 2022
1.330
1.400
1.320
1.320
50,789
-0.06(-4.35%)
Feb 14, 2022
1.430
1.450
1.250
1.380
41,373
-0.05(-3.50%)
Feb 11, 2022
1.370
1.590
1.370
1.430
62,340
+0.05(+3.62%)
Feb 10, 2022
1.360
1.410
1.351
1.380
35,168
+0.03(+2.22%)
Feb 09, 2022
1.330
1.370
1.330
1.350
61,460
+0.06(+4.65%)
Feb 08, 2022
1.240
1.290
1.220
1.290
27,171
+0.04(+3.20%)
Feb 07, 2022
1.230
1.250
1.210
1.250
30,535
+0.03(+2.46%)
Feb 04, 2022
1.210
1.260
1.210
1.220
28,561
+0.01(+0.83%)
Feb 03, 2022
1.240
1.210
1.210
19,576
-0.02(-1.63%)
Feb 02, 2022
1.240
1.270
1.210
1.230
27,087
-0.02(-1.60%)
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.