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
Cadrenal Therapeutics, Inc. - Common Stock
(NQ:
CVKD
)
0.4713
+0.0613 (+14.95%)
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, 2024
1.650
1.850
1.610
1.820
773,890
+0.14(+8.33%)
Jan 30, 2024
1.620
1.720
1.490
1.680
658,269
+0.08(+5.00%)
Jan 29, 2024
1.710
1.825
1.490
1.600
1,937,937
+0.11(+7.38%)
Jan 26, 2024
1.340
1.490
1.250
1.490
684,162
+0.19(+14.62%)
Jan 25, 2024
1.250
1.450
1.210
1.300
964,911
+0.07(+5.84%)
Jan 24, 2024
1.050
1.228
1.010
1.228
539,158
+0.20(+19.25%)
Jan 23, 2024
1.090
1.120
1.000
1.030
351,908
-0.03(-2.83%)
Jan 22, 2024
1.130
1.243
1.000
1.060
788,207
+0.03(+2.91%)
Jan 19, 2024
0.9400
1.080
0.9053
1.030
720,013
+0.09(+9.57%)
Jan 18, 2024
0.9400
0.9800
0.8134
0.9400
671,557
+0.10(+11.92%)
Jan 17, 2024
0.8000
0.8484
0.7500
0.8399
153,246
+0.06(+7.09%)
Jan 16, 2024
0.7800
0.8220
0.7272
0.7843
202,106
+0.04(+4.71%)
Jan 12, 2024
0.6545
0.7777
0.6401
0.7490
242,415
+0.14(+22.47%)
Jan 11, 2024
0.6413
0.6810
0.6000
0.6116
59,781
-0.05(-7.33%)
Jan 10, 2024
0.6900
0.7300
0.6600
0.6600
46,019
+0.01(+0.82%)
Jan 09, 2024
0.7193
0.7200
0.6400
0.6546
93,424
+0.00(+0.03%)
Jan 08, 2024
0.6259
0.7400
0.6100
0.6544
231,713
+0.06(+10.48%)
Jan 05, 2024
0.6400
0.6423
0.5920
0.5923
15,045
-0.03(-5.38%)
Jan 04, 2024
0.6370
0.6400
0.5799
0.6260
21,294
-0.01(-1.59%)
Jan 03, 2024
0.6000
0.6400
0.5600
0.6361
83,520
-0.03(-4.17%)
Jan 02, 2024
0.7454
0.7454
0.6005
0.6638
170,034
-0.08(-10.29%)
Dec 29, 2023
0.7200
0.7454
0.6500
0.7399
125,231
+0.03(+3.90%)
Dec 28, 2023
0.5400
0.7770
0.5201
0.7121
427,297
+0.17(+32.36%)
Dec 27, 2023
0.5462
0.5462
0.5070
0.5380
99,775
-0.01(-2.18%)
Dec 26, 2023
0.5400
0.5939
0.5180
0.5500
129,439
+0.01(+2.61%)
Dec 22, 2023
0.5310
0.5490
0.5000
0.5360
116,000
-0.02(-3.75%)
Dec 21, 2023
0.5400
0.5584
0.5000
0.5569
37,890
+0.04(+7.10%)
Dec 20, 2023
0.5358
0.6400
0.4800
0.5200
231,674
+0.01(+1.09%)
Dec 19, 2023
0.5291
0.5400
0.4581
0.5144
583,671
+0.03(+6.94%)
Dec 18, 2023
0.5400
0.6480
0.4810
0.4810
280,796
-0.03(-5.69%)
Dec 15, 2023
0.5450
0.5450
0.4800
0.5100
44,576
-0.04(-7.42%)
Dec 14, 2023
0.5000
0.5510
0.5000
0.5509
47,605
+0.02(+4.14%)
Dec 13, 2023
0.5150
0.5300
0.4901
0.5290
35,523
+0.02(+4.71%)
Dec 12, 2023
0.5430
0.5600
0.4504
0.5052
58,577
+0.00(+0.84%)
Dec 11, 2023
0.5400
0.5562
0.5000
0.5010
20,540
-0.02(-3.41%)
Dec 08, 2023
0.4999
0.5560
0.4700
0.5187
40,376
+0.05(+11.55%)
Dec 07, 2023
0.4850
0.5199
0.4650
0.4650
63,725
-0.03(-5.70%)
Dec 06, 2023
0.4650
0.5199
0.4650
0.4931
42,705
+0.02(+4.89%)
Dec 05, 2023
0.4700
0.5010
0.4400
0.4701
39,958
-0.03(-5.98%)
Dec 04, 2023
0.5300
0.5600
0.4800
0.5000
62,457
+0.00(+0.00%)
Dec 01, 2023
0.5000
0.5000
0.4714
0.5000
17,489
+0.04(+8.70%)
Nov 30, 2023
0.4670
0.5220
0.4501
0.4600
28,695
-0.01(-1.46%)
Nov 29, 2023
0.4981
0.5495
0.4654
0.4668
67,343
-0.05(-10.33%)
Nov 28, 2023
0.5300
0.5300
0.4900
0.5206
12,964
-0.01(-1.31%)
Nov 27, 2023
0.5300
0.5495
0.4704
0.5275
45,053
-0.00(-0.26%)
Nov 24, 2023
0.4734
0.5289
0.4500
0.5289
9,415
+0.01(+1.73%)
Nov 22, 2023
0.5003
0.5200
0.4700
0.5199
26,142
+0.02(+3.92%)
Nov 21, 2023
0.5200
0.5600
0.5000
0.5003
34,998
-0.01(-2.85%)
Nov 20, 2023
0.6400
0.6399
0.4970
0.5150
93,736
+0.05(+10.47%)
Nov 17, 2023
0.5000
0.5000
0.4301
0.4662
25,861
+0.02(+3.37%)
Nov 16, 2023
0.4600
0.5305
0.4500
0.4510
46,791
-0.04(-7.90%)
Nov 15, 2023
0.4245
0.5598
0.4201
0.4897
290,175
+0.07(+16.76%)
Nov 14, 2023
0.4100
0.4349
0.4004
0.4194
33,218
+0.01(+2.29%)
Nov 13, 2023
0.4100
0.4350
0.4100
0.4100
6,268
-0.01(-2.87%)
Nov 10, 2023
0.4220
0.4400
0.4220
0.4221
4,227
-0.02(-4.07%)
Nov 09, 2023
0.4400
0.4500
0.4100
0.4400
10,644
-0.03(-5.38%)
Nov 08, 2023
0.4650
0.4650
0.4100
0.4650
22,631
+0.05(+10.77%)
Nov 07, 2023
0.4300
0.4705
0.3950
0.4198
153,603
-0.01(-2.37%)
Nov 06, 2023
0.4380
0.4637
0.4300
0.4300
16,361
+0.00(+0.00%)
Nov 03, 2023
0.4500
0.4800
0.4250
0.4300
10,495
-0.01(-2.27%)
Nov 02, 2023
0.4300
0.4800
0.4200
0.4400
27,000
+0.01(+2.33%)
Nov 01, 2023
0.4350
0.4351
0.4100
0.4300
5,442
-0.01(-2.49%)
Oct 31, 2023
0.4463
0.4687
0.4111
0.4410
3,120
+0.02(+3.76%)
Oct 30, 2023
0.4700
0.4701
0.4200
0.4250
39,732
-0.04(-9.11%)
Oct 27, 2023
0.4801
0.5000
0.4521
0.4676
14,048
-0.03(-5.73%)
Oct 26, 2023
0.4879
0.4960
0.4500
0.4960
5,411
+0.02(+4.05%)
Oct 25, 2023
0.4999
0.5000
0.4500
0.4767
27,149
-0.02(-4.28%)
Oct 24, 2023
0.5300
0.5500
0.4980
0.4980
48,630
-0.03(-6.04%)
Oct 23, 2023
0.5700
0.5700
0.5200
0.5300
29,870
+0.00(+0.76%)
Oct 20, 2023
0.5731
0.5860
0.5200
0.5260
67,245
-0.06(-10.54%)
Oct 19, 2023
0.6100
0.6200
0.5800
0.5880
25,115
-0.03(-5.16%)
Oct 18, 2023
0.6130
0.6404
0.6000
0.6200
12,858
+0.01(+1.14%)
Oct 17, 2023
0.6599
0.6700
0.6130
0.6130
26,831
-0.01(-1.29%)
Oct 16, 2023
0.6475
0.6700
0.6200
0.6210
6,528
+0.00(+0.15%)
Oct 13, 2023
0.6200
0.7000
0.6100
0.6201
26,685
-0.02(-2.97%)
Oct 12, 2023
0.6500
0.6500
0.6088
0.6391
11,706
+0.01(+1.44%)
Oct 11, 2023
0.6700
0.7577
0.6113
0.6300
70,390
-0.01(-1.19%)
Oct 10, 2023
0.6300
0.6745
0.6001
0.6376
21,397
+0.02(+2.84%)
Oct 09, 2023
0.6501
0.6600
0.6002
0.6200
28,331
-0.01(-1.98%)
Oct 06, 2023
0.6700
0.6775
0.6001
0.6325
42,380
-0.02(-3.44%)
Oct 05, 2023
0.7100
0.7200
0.6505
0.6550
19,888
-0.05(-7.75%)
Oct 04, 2023
0.7000
0.7100
0.6601
0.7100
21,984
+0.02(+2.90%)
Oct 03, 2023
0.7030
0.7295
0.6601
0.6900
34,950
-0.01(-1.85%)
Oct 02, 2023
0.7000
0.7100
0.6801
0.7030
5,958
+0.02(+3.37%)
Sep 29, 2023
0.6960
0.7419
0.6800
0.6801
5,563
+0.01(+1.51%)
Sep 28, 2023
0.6700
0.6701
0.6700
0.6700
1,541
+0.00(+0.00%)
Sep 27, 2023
0.7000
0.7000
0.6699
0.6700
12,384
+0.00(+0.31%)
Sep 26, 2023
0.6600
0.7060
0.6637
0.6679
8,232
-0.02(-3.01%)
Sep 25, 2023
0.7400
0.7200
0.6886
0.6886
5,801
-0.02(-2.33%)
Sep 22, 2023
0.7200
0.7500
0.6699
0.7050
19,712
+0.03(+4.44%)
Sep 21, 2023
0.7300
0.7250
0.6506
0.6750
22,172
-0.05(-6.91%)
Sep 20, 2023
0.7500
0.7556
0.7020
0.7251
22,952
-0.01(-2.01%)
Sep 19, 2023
0.7200
0.7400
0.7100
0.7400
10,193
+0.02(+2.78%)
Sep 18, 2023
0.8055
0.8055
0.7200
0.7200
19,646
-0.08(-10.00%)
Sep 15, 2023
0.8080
0.8080
0.7100
0.8000
83,747
+0.02(+2.71%)
Sep 14, 2023
0.7816
0.8055
0.7730
0.7789
33,936
+0.01(+0.76%)
Sep 13, 2023
0.8000
0.8500
0.7005
0.7730
76,215
-0.08(-9.06%)
Sep 12, 2023
0.8271
0.8690
0.7900
0.8500
38,493
-0.02(-2.30%)
Sep 11, 2023
0.8520
0.9300
0.8450
0.8700
168,619
-0.06(-6.45%)
Sep 08, 2023
0.9000
0.9300
0.8800
0.9300
68,812
+0.01(+1.21%)
Sep 07, 2023
0.8840
0.9189
0.8502
0.9189
34,516
+0.03(+3.24%)
Sep 06, 2023
0.9300
0.9300
0.8360
0.8901
121,187
+0.02(+2.31%)
Sep 05, 2023
0.9600
0.9770
0.8000
0.8700
594,107
-0.02(-2.36%)
Sep 01, 2023
0.7450
0.9600
0.7450
0.8910
206,401
+0.12(+15.71%)
Aug 31, 2023
0.7300
0.7890
0.7200
0.7700
95,169
+0.04(+5.48%)
Aug 30, 2023
0.7500
0.7490
0.6961
0.7300
29,866
+0.02(+2.82%)
Aug 29, 2023
0.7300
0.7490
0.6610
0.7100
49,302
-0.01(-1.73%)
Aug 28, 2023
0.7490
0.7500
0.7000
0.7225
45,169
+0.01(+1.60%)
Aug 25, 2023
0.7400
0.7490
0.7111
0.7111
16,981
-0.03(-4.55%)
Aug 24, 2023
0.7500
0.7689
0.7200
0.7450
52,776
-0.03(-3.25%)
Aug 23, 2023
0.7400
0.8000
0.7100
0.7700
97,956
+0.03(+3.77%)
Aug 22, 2023
0.7512
0.7790
0.7140
0.7420
17,311
-0.04(-5.24%)
Aug 21, 2023
0.7900
0.7900
0.7400
0.7830
42,328
+0.03(+4.26%)
Aug 18, 2023
0.7329
0.7790
0.7310
0.7510
49,568
-0.03(-3.59%)
Aug 17, 2023
0.7050
0.8021
0.7050
0.7790
194,273
+0.07(+9.63%)
Aug 16, 2023
0.7500
0.7790
0.7106
0.7106
16,189
-0.05(-6.38%)
Aug 15, 2023
0.7300
0.7680
0.7150
0.7590
80,004
-0.01(-1.17%)
Aug 14, 2023
0.7745
0.7800
0.7500
0.7680
35,158
+0.01(+1.45%)
Aug 11, 2023
0.7700
0.7708
0.7200
0.7570
33,113
+0.02(+2.23%)
Aug 10, 2023
0.7390
0.7775
0.7100
0.7405
32,462
+0.03(+4.30%)
Aug 09, 2023
0.7510
0.7900
0.7100
0.7100
70,059
-0.06(-7.79%)
Aug 08, 2023
0.8200
0.8885
0.7100
0.7700
80,488
-0.04(-4.96%)
Aug 07, 2023
0.8278
0.8900
0.8100
0.8102
54,029
-0.08(-8.96%)
Aug 04, 2023
0.8800
0.9400
0.8106
0.8899
73,545
+0.01(+1.25%)
Aug 03, 2023
0.8500
0.9100
0.8500
0.8789
24,045
+0.03(+3.28%)
Aug 02, 2023
0.8400
0.8999
0.8410
0.8510
54,548
-0.02(-2.31%)
Aug 01, 2023
0.8800
0.9300
0.8601
0.8711
98,916
+0.02(+2.48%)
Jul 31, 2023
0.8700
0.8800
0.8200
0.8500
110,604
-0.01(-0.84%)
Jul 28, 2023
0.8500
0.8779
0.8400
0.8572
119,892
-0.03(-3.40%)
Jul 27, 2023
0.9400
0.9499
0.8276
0.8874
229,412
-0.05(-5.60%)
Jul 26, 2023
0.9800
1.000
0.9300
0.9400
96,945
-0.04(-4.08%)
Jul 25, 2023
1.030
1.050
0.9610
0.9800
157,413
-0.08(-7.39%)
Jul 24, 2023
1.120
1.170
1.030
1.058
271,488
-0.14(-11.65%)
Jul 21, 2023
1.300
1.300
1.160
1.198
154,155
-0.06(-4.94%)
Jul 20, 2023
1.320
1.330
1.250
1.260
185,296
-0.06(-4.55%)
Jul 19, 2023
1.350
1.380
1.303
1.320
116,614
-0.08(-5.71%)
Jul 18, 2023
1.280
1.430
1.240
1.400
546,913
+0.09(+6.87%)
Jul 17, 2023
1.380
1.380
1.260
1.310
678,293
+0.02(+1.56%)
Jul 14, 2023
1.600
1.600
1.220
1.290
1,760,757
-0.29(-18.37%)
Jul 13, 2023
1.860
1.990
1.560
1.580
825,561
-0.67(-29.77%)
Jul 12, 2023
2.640
3.140
1.900
2.250
14,542,959
+0.51(+29.31%)
Jul 11, 2023
1.520
1.800
1.500
1.740
4,167,608
+0.23(+15.14%)
Jul 10, 2023
1.420
1.600
1.420
1.511
30,554
+0.00(+0.08%)
Jul 07, 2023
1.390
1.530
1.390
1.510
13,645
+0.02(+1.34%)
Jul 06, 2023
1.481
1.501
1.420
1.490
21,945
-0.03(-1.97%)
Jul 05, 2023
1.550
1.560
1.490
1.520
11,577
+0.03(+2.01%)
Jul 03, 2023
1.500
1.500
1.485
1.490
4,397
-0.02(-1.32%)
Jun 30, 2023
1.480
1.540
1.400
1.510
14,861
+0.04(+2.72%)
Jun 29, 2023
1.620
1.620
1.460
1.470
22,722
-0.08(-5.09%)
Jun 28, 2023
1.690
1.690
1.541
1.549
6,615
-0.06(-3.80%)
Jun 27, 2023
1.700
1.700
1.540
1.610
31,902
-0.01(-0.92%)
Jun 26, 2023
1.590
1.700
1.552
1.625
11,154
+0.02(+1.56%)
Jun 23, 2023
1.580
1.610
1.560
1.600
9,066
+0.04(+2.56%)
Jun 22, 2023
1.560
1.620
1.550
1.560
4,619
+0.01(+0.65%)
Jun 21, 2023
1.520
1.640
1.520
1.550
19,148
-0.03(-1.90%)
Jun 20, 2023
1.560
1.670
1.550
1.580
11,598
+0.04(+2.60%)
Jun 16, 2023
1.600
1.660
1.540
1.540
19,632
+0.02(+1.32%)
Jun 15, 2023
1.590
1.590
1.520
1.520
2,463
+0.10(+7.04%)
May 08, 2023
1.450
1.450
1.310
1.420
19,082
+0.04(+2.90%)
May 05, 2023
1.300
1.447
1.300
1.380
33,122
+0.06(+4.55%)
May 04, 2023
1.210
1.350
1.210
1.320
22,185
+0.10(+8.20%)
May 03, 2023
1.300
1.300
1.220
1.220
33,995
-0.06(-5.06%)
May 02, 2023
1.390
1.390
1.260
1.285
29,216
-0.10(-7.11%)
May 01, 2023
1.390
1.420
1.330
1.383
7,788
+0.04(+3.23%)
Apr 28, 2023
1.580
1.580
1.230
1.340
82,166
-0.15(-10.07%)
Apr 27, 2023
1.520
1.563
1.460
1.490
27,527
+0.04(+2.76%)
Apr 26, 2023
1.370
1.505
1.370
1.450
39,204
+0.01(+0.69%)
Apr 25, 2023
1.540
1.569
1.360
1.440
53,731
-0.03(-2.03%)
Apr 24, 2023
1.630
1.630
1.430
1.470
93,533
-0.19(-11.45%)
Apr 21, 2023
1.580
1.885
1.580
1.660
290,523
+0.12(+7.79%)
Apr 20, 2023
1.600
1.635
1.540
1.540
21,242
-0.10(-6.10%)
Apr 19, 2023
1.620
1.649
1.530
1.640
33,626
+0.10(+6.49%)
Apr 18, 2023
1.450
1.750
1.450
1.540
111,313
+0.07(+4.46%)
Apr 17, 2023
1.410
1.474
1.380
1.474
16,318
+0.11(+8.40%)
Apr 14, 2023
1.450
1.450
1.360
1.360
16,689
-0.07(-4.90%)
Apr 13, 2023
1.490
1.490
1.410
1.430
5,579
+0.02(+1.42%)
Apr 12, 2023
1.500
1.500
1.400
1.410
33,500
+0.01(+0.44%)
Apr 11, 2023
1.500
1.500
1.400
1.404
25,019
-0.11(-7.03%)
Apr 10, 2023
1.470
1.520
1.440
1.510
9,227
+0.07(+4.86%)
Apr 06, 2023
1.420
1.500
1.350
1.440
48,980
+0.11(+8.27%)
Apr 05, 2023
1.450
1.450
1.300
1.330
24,181
-0.09(-6.34%)
Apr 04, 2023
1.420
1.440
1.380
1.420
5,142
+0.00(+0.00%)
Apr 03, 2023
1.350
1.420
1.350
1.420
17,380
+0.01(+0.71%)
Mar 31, 2023
1.490
1.490
1.340
1.410
64,205
+0.01(+0.71%)
Mar 30, 2023
1.310
1.480
1.280
1.400
267,289
+0.11(+8.53%)
Mar 29, 2023
1.400
1.441
1.280
1.290
37,464
-0.08(-5.84%)
Mar 28, 2023
1.290
1.370
1.280
1.370
50,391
+0.09(+7.03%)
Mar 27, 2023
1.330
1.330
1.220
1.280
17,762
+0.03(+2.40%)
Mar 24, 2023
1.270
1.330
1.220
1.250
13,022
+0.00(+0.00%)
Mar 23, 2023
1.270
1.280
1.212
1.250
27,285
+0.04(+3.31%)
Mar 22, 2023
1.250
1.255
1.200
1.210
33,256
-0.04(-3.20%)
Mar 21, 2023
1.390
1.390
1.250
1.250
51,523
+0.05(+4.16%)
Mar 20, 2023
1.400
1.451
1.200
1.200
105,349
-0.23(-16.08%)
Mar 17, 2023
1.470
1.580
1.430
1.430
49,837
-0.06(-4.16%)
Mar 16, 2023
1.730
1.730
1.420
1.492
63,547
-0.09(-5.57%)
Mar 15, 2023
1.640
1.640
1.510
1.580
23,692
+0.03(+1.94%)
Mar 14, 2023
1.560
1.655
1.530
1.550
46,995
+0.00(+0.00%)
Mar 13, 2023
1.630
1.700
1.510
1.550
32,859
-0.08(-4.91%)
Mar 10, 2023
1.640
1.720
1.600
1.630
33,105
-0.05(-2.98%)
Mar 09, 2023
1.950
1.950
1.665
1.680
82,529
-0.14(-7.69%)
Mar 08, 2023
1.920
1.950
1.800
1.820
52,450
-0.08(-4.21%)
Mar 07, 2023
2.000
2.060
1.890
1.900
46,704
-0.07(-3.55%)
Mar 06, 2023
1.850
2.000
1.830
1.970
35,406
+0.16(+8.84%)
Mar 03, 2023
1.880
1.935
1.810
1.810
35,506
-0.05(-2.69%)
Mar 02, 2023
1.880
2.100
1.800
1.860
97,576
+0.01(+0.54%)
Mar 01, 2023
2.040
2.040
1.786
1.850
54,530
-0.14(-7.04%)
Feb 28, 2023
2.150
2.150
1.960
1.990
24,646
-0.07(-3.38%)
Feb 27, 2023
2.160
2.160
2.060
2.060
7,736
-0.05(-2.20%)
Feb 24, 2023
2.200
2.250
2.043
2.106
77,685
-0.14(-6.19%)
Feb 23, 2023
2.190
2.270
2.160
2.245
23,198
+0.02(+0.94%)
Feb 22, 2023
2.360
2.377
2.150
2.224
47,480
-0.03(-1.15%)
Feb 21, 2023
2.250
2.370
2.180
2.250
51,117
+0.00(+0.00%)
Feb 17, 2023
2.180
2.300
2.170
2.250
66,570
+0.05(+2.27%)
Feb 16, 2023
2.060
2.362
2.060
2.200
87,229
+0.04(+1.85%)
Feb 15, 2023
2.090
2.200
2.080
2.160
35,768
+0.04(+1.89%)
Feb 14, 2023
1.920
2.150
1.910
2.120
116,006
+0.14(+7.07%)
Feb 13, 2023
2.000
2.000
1.870
1.980
57,267
-0.01(-0.50%)
Feb 10, 2023
1.860
2.000
1.830
1.990
111,093
+0.07(+3.83%)
Feb 09, 2023
2.000
2.000
1.900
1.917
64,715
-0.04(-2.21%)
Feb 08, 2023
2.100
2.170
1.901
1.960
99,772
-0.20(-9.26%)
Feb 07, 2023
2.200
2.304
2.100
2.160
70,803
-0.09(-4.00%)
Feb 06, 2023
2.330
2.370
2.150
2.250
143,812
-0.15(-6.25%)
Feb 03, 2023
2.480
2.500
2.350
2.400
143,081
-0.17(-6.61%)
Feb 02, 2023
2.810
2.836
2.540
2.570
202,773
-0.26(-9.16%)
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.