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
Zynerba Pharma CS
(NQ:
ZYNE
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 10, 2023
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
0.6100
0.7000
0.5700
0.6700
994,584
+0.05(+7.29%)
Jan 30, 2023
0.6510
0.6600
0.5830
0.6245
283,952
-0.04(-5.79%)
Jan 27, 2023
0.6173
0.6750
0.5805
0.6629
465,525
+0.03(+4.48%)
Jan 26, 2023
0.6200
0.6500
0.5801
0.6345
259,275
+0.03(+5.75%)
Jan 25, 2023
0.6100
0.6292
0.6000
0.6000
128,870
-0.03(-4.76%)
Jan 24, 2023
0.6111
0.6364
0.5786
0.6300
188,722
+0.00(+0.00%)
Jan 23, 2023
0.5900
0.6399
0.5755
0.6300
392,037
+0.04(+6.78%)
Jan 20, 2023
0.5900
0.6072
0.5700
0.5900
249,599
+0.00(+0.22%)
Jan 19, 2023
0.6100
0.6397
0.5600
0.5887
238,828
-0.02(-3.49%)
Jan 18, 2023
0.6400
0.6400
0.5860
0.6100
198,803
+0.02(+3.35%)
Jan 17, 2023
0.6000
0.6047
0.5851
0.5902
353,155
+0.00(+0.03%)
Jan 13, 2023
0.5600
0.6000
0.5510
0.5900
409,108
+0.02(+2.61%)
Jan 12, 2023
0.5933
0.5960
0.5512
0.5750
241,459
+0.01(+2.68%)
Jan 11, 2023
0.5460
0.5700
0.5315
0.5600
610,937
+0.02(+3.70%)
Jan 10, 2023
0.5400
0.5500
0.5300
0.5400
232,727
+0.00(+0.00%)
Jan 09, 2023
0.5400
0.5498
0.5300
0.5400
147,302
-0.00(-0.37%)
Jan 06, 2023
0.5200
0.5498
0.5200
0.5420
235,477
+0.00(+0.37%)
Jan 05, 2023
0.5506
0.5600
0.5303
0.5400
38,040
-0.02(-3.26%)
Jan 04, 2023
0.5600
0.5598
0.5226
0.5582
288,759
+0.01(+1.66%)
Jan 03, 2023
0.5400
0.5788
0.5303
0.5491
277,230
+0.02(+3.60%)
Dec 30, 2022
0.5600
0.5700
0.5156
0.5300
470,734
-0.04(-6.51%)
Dec 29, 2022
0.5200
0.6100
0.5189
0.5669
261,585
+0.05(+9.93%)
Dec 28, 2022
0.4900
0.5300
0.4900
0.5157
147,593
+0.02(+3.14%)
Dec 27, 2022
0.5443
0.5443
0.4920
0.5000
230,789
-0.04(-7.39%)
Dec 23, 2022
0.5300
0.5400
0.5005
0.5399
238,141
-0.00(-0.02%)
Dec 22, 2022
0.5800
0.5800
0.5000
0.5400
290,800
-0.04(-7.06%)
Dec 21, 2022
0.5525
0.5946
0.5510
0.5810
708,817
+0.01(+1.93%)
Dec 20, 2022
0.6400
0.6580
0.5700
0.5700
320,623
-0.06(-9.57%)
Dec 19, 2022
0.6419
0.6700
0.6260
0.6303
269,662
+0.00(+0.05%)
Dec 16, 2022
0.6000
0.6400
0.6000
0.6300
241,855
+0.05(+8.49%)
Dec 15, 2022
0.6200
0.6400
0.5807
0.5807
170,605
-0.02(-3.28%)
Dec 14, 2022
0.5928
0.6472
0.5810
0.6004
404,024
+0.00(+0.25%)
Dec 13, 2022
0.6200
0.6200
0.5805
0.5989
157,769
-0.00(-0.13%)
Dec 12, 2022
0.5900
0.6096
0.5710
0.5997
110,235
+0.04(+6.90%)
Dec 09, 2022
0.6000
0.6200
0.5610
0.5610
208,640
-0.04(-6.34%)
Dec 08, 2022
0.5800
0.6000
0.5700
0.5990
119,500
+0.02(+3.28%)
Dec 07, 2022
0.6000
0.5999
0.5620
0.5800
179,040
-0.01(-2.47%)
Dec 06, 2022
0.6200
0.6300
0.5900
0.5947
247,645
-0.03(-4.07%)
Dec 05, 2022
0.6000
0.6400
0.6012
0.6199
639,114
+0.02(+4.01%)
Dec 02, 2022
0.5600
0.6000
0.5501
0.5960
211,839
+0.04(+6.43%)
Dec 01, 2022
0.5400
0.5600
0.5350
0.5600
159,326
+0.02(+4.22%)
Nov 30, 2022
0.5600
0.5900
0.5300
0.5373
332,099
-0.03(-4.87%)
Nov 29, 2022
0.5980
0.6000
0.5648
0.5648
189,135
-0.03(-5.28%)
Nov 28, 2022
0.6000
0.6000
0.5602
0.5963
251,566
+0.04(+6.44%)
Nov 25, 2022
0.5347
0.5840
0.5100
0.5602
183,858
+0.03(+4.77%)
Nov 23, 2022
0.5300
0.5460
0.5181
0.5347
137,990
+0.00(+0.89%)
Nov 22, 2022
0.5350
0.5500
0.5001
0.5300
256,188
+0.00(+0.38%)
Nov 21, 2022
0.5300
0.5597
0.5200
0.5280
277,081
+0.01(+1.54%)
Nov 18, 2022
0.6084
0.6084
0.5160
0.5200
810,261
-0.07(-11.86%)
Nov 17, 2022
0.5700
0.5900
0.5600
0.5900
345,497
+0.02(+3.51%)
Nov 16, 2022
0.6300
0.6388
0.5500
0.5700
1,225,463
-0.07(-10.91%)
Nov 15, 2022
0.6200
0.6530
0.6105
0.6398
759,331
+0.01(+1.64%)
Nov 14, 2022
0.6500
0.6556
0.6135
0.6295
430,331
-0.02(-3.15%)
Nov 11, 2022
0.6500
0.6515
0.6120
0.6500
274,334
+0.01(+2.23%)
Nov 10, 2022
0.6779
0.6779
0.6120
0.6358
356,629
-0.02(-2.53%)
Nov 09, 2022
0.6988
0.7000
0.6180
0.6523
323,944
-0.06(-8.10%)
Nov 08, 2022
0.6960
0.7098
0.6500
0.7098
204,226
+0.03(+3.86%)
Nov 07, 2022
0.7100
0.7202
0.6620
0.6834
104,429
-0.02(-3.08%)
Nov 04, 2022
0.7200
0.7446
0.6720
0.7051
109,617
-0.01(-2.07%)
Nov 03, 2022
0.7100
0.7360
0.6846
0.7200
142,967
+0.00(+0.24%)
Nov 02, 2022
0.7400
0.7400
0.6780
0.7183
173,535
-0.01(-1.54%)
Nov 01, 2022
0.7300
0.7800
0.7174
0.7295
161,474
-0.00(-0.08%)
Oct 31, 2022
0.7250
0.7500
0.7000
0.7301
130,432
+0.01(+0.75%)
Oct 28, 2022
0.6800
0.7247
0.6620
0.7247
138,787
+0.04(+5.44%)
Oct 27, 2022
0.7100
0.7100
0.6800
0.6873
117,207
-0.01(-2.09%)
Oct 26, 2022
0.7200
0.7300
0.7000
0.7020
110,426
-0.02(-2.50%)
Oct 25, 2022
0.6600
0.7200
0.6500
0.7200
277,637
+0.06(+9.26%)
Oct 24, 2022
0.6700
0.6799
0.6420
0.6590
103,951
-0.01(-1.61%)
Oct 21, 2022
0.6790
0.6790
0.6600
0.6698
114,133
-0.00(-0.45%)
Oct 20, 2022
0.6500
0.6831
0.6500
0.6728
191,940
+0.01(+1.92%)
Oct 19, 2022
0.6945
0.7198
0.6511
0.6601
164,008
-0.02(-3.42%)
Oct 18, 2022
0.7340
0.7340
0.6832
0.6835
122,052
-0.03(-4.00%)
Oct 17, 2022
0.6900
0.7120
0.6600
0.7120
216,231
+0.03(+3.85%)
Oct 14, 2022
0.6699
0.6856
0.6500
0.6856
105,196
+0.02(+3.41%)
Oct 13, 2022
0.6612
0.7000
0.6211
0.6630
192,823
-0.02(-2.63%)
Oct 12, 2022
0.6900
0.7128
0.6597
0.6809
130,817
+0.01(+1.38%)
Oct 11, 2022
0.7000
0.7350
0.6501
0.6716
250,326
-0.03(-4.03%)
Oct 10, 2022
0.7400
0.7412
0.6800
0.6998
215,587
-0.04(-5.57%)
Oct 07, 2022
0.7690
0.8200
0.7411
0.7411
242,326
-0.08(-10.13%)
Oct 06, 2022
0.7300
0.8280
0.7078
0.8246
576,677
+0.09(+13.01%)
Oct 05, 2022
0.7700
0.8090
0.7204
0.7297
200,228
-0.03(-3.99%)
Oct 04, 2022
0.7800
0.8200
0.7216
0.7600
442,441
-0.02(-2.07%)
Oct 03, 2022
0.7900
0.8300
0.7099
0.7761
311,851
+0.04(+6.02%)
Sep 30, 2022
0.8013
0.8400
0.7320
0.7320
580,895
-0.05(-6.41%)
Sep 29, 2022
0.8500
0.8600
0.7701
0.7821
465,901
-0.08(-9.10%)
Sep 28, 2022
0.8601
0.9690
0.8500
0.8604
394,419
+0.01(+1.18%)
Sep 27, 2022
0.8600
0.8800
0.8500
0.8504
197,574
+0.03(+3.71%)
Sep 26, 2022
0.8900
0.9500
0.8200
0.8200
476,558
-0.05(-5.75%)
Sep 23, 2022
0.9200
0.9299
0.8700
0.8700
320,152
-0.06(-6.60%)
Sep 22, 2022
0.9200
0.9499
0.8910
0.9315
341,547
+0.02(+1.66%)
Sep 21, 2022
1.020
1.030
0.9101
0.9163
488,264
-0.07(-7.48%)
Sep 20, 2022
1.040
1.045
0.9900
0.9904
496,994
-0.08(-7.44%)
Sep 19, 2022
1.050
1.090
1.010
1.070
415,240
-0.02(-1.83%)
Sep 16, 2022
1.120
1.120
1.020
1.090
646,916
-0.02(-1.80%)
Sep 15, 2022
1.140
1.170
1.100
1.110
248,932
-0.04(-3.48%)
Sep 14, 2022
1.130
1.151
1.090
1.150
504,192
+0.03(+2.68%)
Sep 13, 2022
1.150
1.190
1.120
1.120
410,098
-0.03(-2.61%)
Sep 12, 2022
1.200
1.200
1.130
1.150
388,194
-0.04(-3.36%)
Sep 09, 2022
1.170
1.199
1.140
1.190
265,229
+0.01(+0.85%)
Sep 08, 2022
1.150
1.200
1.091
1.180
738,257
+0.06(+5.36%)
Sep 07, 2022
1.110
1.140
1.080
1.120
287,092
+0.01(+0.90%)
Sep 06, 2022
1.130
1.130
1.050
1.110
338,885
-0.01(-0.89%)
Sep 02, 2022
1.150
1.160
1.081
1.120
266,210
-0.04(-3.45%)
Sep 01, 2022
1.170
1.170
1.050
1.160
399,269
-0.01(-0.85%)
Aug 31, 2022
1.170
1.177
1.093
1.170
285,258
+0.02(+1.74%)
Aug 30, 2022
1.150
1.180
1.080
1.150
492,075
+0.00(+0.00%)
Aug 29, 2022
1.180
1.197
1.150
1.150
219,235
-0.08(-6.50%)
Aug 26, 2022
1.200
1.250
1.150
1.230
482,911
+0.02(+1.65%)
Aug 25, 2022
1.220
1.279
1.190
1.210
306,920
+0.00(+0.00%)
Aug 24, 2022
1.200
1.220
1.150
1.210
264,702
+0.01(+0.83%)
Aug 23, 2022
1.210
1.220
1.150
1.200
170,252
+0.02(+1.69%)
Aug 22, 2022
1.200
1.240
1.161
1.180
159,204
-0.04(-3.28%)
Aug 19, 2022
1.270
1.270
1.140
1.220
890,311
-0.08(-6.15%)
Aug 18, 2022
1.340
1.340
1.230
1.300
806,996
-0.02(-1.52%)
Aug 17, 2022
1.360
1.370
1.280
1.320
1,300,365
-0.01(-0.75%)
Aug 16, 2022
1.370
1.370
1.300
1.330
276,594
-0.03(-2.21%)
Aug 15, 2022
1.300
1.370
1.280
1.360
609,315
+0.05(+3.82%)
Aug 12, 2022
1.340
1.350
1.260
1.310
490,348
+0.01(+0.77%)
Aug 11, 2022
1.300
1.369
1.250
1.300
655,333
+0.05(+4.00%)
Aug 10, 2022
1.250
1.370
1.214
1.250
994,106
+0.05(+4.17%)
Aug 09, 2022
1.250
1.300
1.200
1.200
311,487
-0.05(-4.00%)
Aug 08, 2022
1.250
1.390
1.220
1.250
699,885
+0.03(+2.46%)
Aug 05, 2022
1.190
1.270
1.170
1.220
532,941
+0.04(+3.39%)
Aug 04, 2022
1.180
1.230
1.159
1.180
693,860
+0.01(+0.85%)
Aug 03, 2022
1.140
1.190
1.140
1.170
361,871
+0.05(+4.46%)
Aug 02, 2022
1.160
1.200
1.120
1.120
332,737
-0.04(-3.45%)
Aug 01, 2022
1.130
1.160
1.100
1.160
361,079
+0.02(+1.75%)
Jul 29, 2022
1.150
1.160
1.122
1.140
189,364
-0.01(-0.87%)
Jul 28, 2022
1.180
1.200
1.130
1.150
331,528
-0.04(-3.36%)
Jul 27, 2022
1.180
1.190
1.110
1.190
272,684
+0.04(+3.48%)
Jul 26, 2022
1.170
1.180
1.132
1.150
476,613
-0.04(-3.36%)
Jul 25, 2022
1.180
1.220
1.130
1.190
271,233
-0.01(-0.83%)
Jul 22, 2022
1.260
1.280
1.170
1.200
394,325
-0.06(-4.76%)
Jul 21, 2022
1.250
1.319
1.220
1.260
1,493,797
+0.11(+9.57%)
Jul 20, 2022
1.160
1.240
1.140
1.150
649,868
+0.00(+0.00%)
Jul 19, 2022
1.100
1.150
1.095
1.150
258,896
+0.05(+4.55%)
Jul 18, 2022
1.140
1.150
1.100
1.100
222,082
-0.04(-3.51%)
Jul 15, 2022
1.140
1.160
1.090
1.140
272,644
+0.02(+1.79%)
Jul 14, 2022
1.100
1.170
1.059
1.120
491,271
+0.04(+3.70%)
Jul 13, 2022
1.100
1.100
1.050
1.080
260,571
-0.05(-4.42%)
Jul 12, 2022
1.140
1.150
1.080
1.130
251,756
-0.02(-1.74%)
Jul 11, 2022
1.130
1.178
1.110
1.150
238,040
+0.01(+0.88%)
Jul 08, 2022
1.160
1.200
1.140
1.140
262,833
-0.03(-2.56%)
Jul 07, 2022
1.160
1.220
1.130
1.170
380,197
+0.02(+1.74%)
Jul 06, 2022
1.180
1.200
1.110
1.150
257,118
-0.02(-1.71%)
Jul 05, 2022
1.170
1.190
1.080
1.170
365,603
+0.00(+0.00%)
Jul 01, 2022
1.160
1.260
1.100
1.170
721,677
+0.03(+2.63%)
Jun 30, 2022
1.130
1.160
1.050
1.140
286,151
-0.01(-0.87%)
Jun 29, 2022
1.160
1.189
1.130
1.150
195,696
-0.08(-6.50%)
Jun 28, 2022
1.240
1.260
1.130
1.230
378,180
-0.01(-0.81%)
Jun 27, 2022
1.260
1.260
1.192
1.240
233,972
-0.01(-0.80%)
Jun 24, 2022
1.220
1.270
1.200
1.250
437,082
+0.05(+4.17%)
Jun 23, 2022
1.190
1.208
1.120
1.200
844,979
+0.05(+4.35%)
Jun 22, 2022
1.130
1.200
1.106
1.150
416,734
+0.05(+4.55%)
Jun 21, 2022
1.200
1.220
1.100
1.100
266,134
-0.05(-4.35%)
Jun 17, 2022
1.060
1.160
1.040
1.150
408,613
+0.08(+7.48%)
Jun 16, 2022
1.110
1.130
1.050
1.070
234,745
-0.05(-4.46%)
Jun 15, 2022
1.010
1.190
1.000
1.120
583,558
+0.11(+10.89%)
Jun 14, 2022
1.020
1.030
0.9905
1.010
224,193
-0.01(-0.98%)
Jun 13, 2022
1.010
1.040
0.9771
1.020
233,341
-0.04(-3.77%)
Jun 10, 2022
1.260
1.270
1.010
1.060
1,202,775
-0.23(-17.83%)
Jun 09, 2022
0.9800
1.600
0.9400
1.290
11,173,277
+0.34(+35.09%)
Jun 08, 2022
0.9700
1.020
0.9224
0.9549
433,575
+0.01(+1.59%)
Jun 07, 2022
0.9200
0.9699
0.9201
0.9400
298,987
+0.02(+1.76%)
Jun 06, 2022
0.9500
0.9543
0.9121
0.9237
164,617
+0.01(+0.96%)
Jun 03, 2022
0.9400
0.9762
0.9091
0.9149
221,744
-0.06(-5.68%)
Jun 02, 2022
0.9100
0.9700
0.9010
0.9700
182,671
+0.06(+7.18%)
Jun 01, 2022
0.9700
0.9899
0.9021
0.9050
237,206
-0.05(-5.48%)
May 31, 2022
1.020
1.020
0.9400
0.9575
218,976
-0.02(-1.88%)
May 27, 2022
0.9813
1.010
0.9321
0.9758
223,551
-0.02(-1.71%)
May 26, 2022
0.9500
1.010
0.9105
0.9928
204,756
+0.01(+1.31%)
May 25, 2022
0.9553
0.9857
0.8900
0.9800
177,023
+0.06(+6.33%)
May 24, 2022
0.9800
0.9999
0.9199
0.9217
230,258
-0.08(-7.83%)
May 23, 2022
0.9700
1.010
0.9500
1.000
112,591
+0.04(+4.28%)
May 20, 2022
1.010
1.010
0.9086
0.9590
290,496
-0.03(-2.96%)
May 19, 2022
0.9200
0.9883
0.9200
0.9883
249,254
+0.07(+7.42%)
May 18, 2022
0.9990
1.040
0.9000
0.9200
273,159
-0.07(-7.37%)
May 17, 2022
0.9600
1.040
0.9300
0.9932
464,622
+0.06(+6.80%)
May 16, 2022
0.9100
0.9400
0.8550
0.9300
428,698
+0.07(+8.68%)
May 13, 2022
0.9500
1.010
0.8361
0.8557
1,218,563
-0.04(-4.92%)
May 12, 2022
0.9200
1.000
0.8901
0.9000
409,771
-0.05(-5.27%)
May 11, 2022
1.140
1.150
0.9500
0.9501
416,089
-0.14(-12.83%)
May 10, 2022
1.170
1.230
1.075
1.090
411,792
-0.05(-4.39%)
May 09, 2022
1.210
1.231
1.120
1.140
198,098
-0.11(-8.80%)
May 06, 2022
1.330
1.330
1.240
1.250
166,505
-0.09(-6.72%)
May 05, 2022
1.410
1.450
1.330
1.340
114,785
-0.11(-7.59%)
May 04, 2022
1.460
1.460
1.340
1.450
133,127
+0.04(+2.84%)
May 03, 2022
1.460
1.470
1.390
1.410
93,399
-0.05(-3.42%)
May 02, 2022
1.410
1.460
1.380
1.460
166,499
+0.05(+3.55%)
Apr 29, 2022
1.390
1.460
1.385
1.410
187,485
+0.01(+0.71%)
Apr 28, 2022
1.400
1.400
1.310
1.400
148,782
+0.02(+1.45%)
Apr 27, 2022
1.410
1.440
1.370
1.380
175,835
-0.03(-2.13%)
Apr 26, 2022
1.500
1.530
1.400
1.410
197,979
-0.10(-6.62%)
Apr 25, 2022
1.460
1.510
1.420
1.510
135,632
+0.02(+1.34%)
Apr 22, 2022
1.510
1.548
1.465
1.490
195,027
-0.04(-2.61%)
Apr 21, 2022
1.700
1.700
1.500
1.530
254,606
-0.08(-4.97%)
Apr 20, 2022
1.640
1.659
1.605
1.610
140,731
-0.04(-2.42%)
Apr 19, 2022
1.640
1.690
1.610
1.650
157,545
+0.03(+1.85%)
Apr 18, 2022
1.720
1.730
1.610
1.620
209,026
-0.09(-5.26%)
Apr 14, 2022
1.780
1.780
1.710
1.710
145,377
-0.07(-3.93%)
Apr 13, 2022
1.760
1.820
1.750
1.780
134,041
+0.03(+1.71%)
Apr 12, 2022
1.820
1.870
1.730
1.750
396,665
-0.05(-2.78%)
Apr 11, 2022
1.810
1.860
1.790
1.800
202,029
-0.05(-2.70%)
Apr 08, 2022
1.840
1.890
1.795
1.850
354,759
+0.00(+0.00%)
Apr 07, 2022
1.880
1.910
1.820
1.850
208,134
-0.06(-3.14%)
Apr 06, 2022
1.920
1.980
1.850
1.910
268,660
-0.04(-2.05%)
Apr 05, 2022
2.080
2.080
1.950
1.950
204,299
-0.11(-5.34%)
Apr 04, 2022
2.060
2.105
2.041
2.060
249,398
+0.03(+1.48%)
Apr 01, 2022
2.030
2.085
1.995
2.030
442,911
-0.02(-0.98%)
Mar 31, 2022
2.150
2.150
1.995
2.050
681,563
-0.10(-4.65%)
Mar 30, 2022
2.170
2.280
2.105
2.150
811,102
+0.01(+0.47%)
Mar 29, 2022
2.080
2.150
2.080
2.140
477,351
+0.08(+3.88%)
Mar 28, 2022
2.100
2.139
2.040
2.060
568,273
-0.03(-1.44%)
Mar 25, 2022
2.180
2.240
2.060
2.090
869,633
-0.01(-0.48%)
Mar 24, 2022
2.000
2.120
1.990
2.100
633,972
+0.11(+5.53%)
Mar 23, 2022
2.050
2.110
1.990
1.990
288,865
-0.08(-3.86%)
Mar 22, 2022
1.980
2.095
1.910
2.070
279,879
+0.12(+6.15%)
Mar 21, 2022
2.050
2.060
1.940
1.950
286,175
-0.07(-3.47%)
Mar 18, 2022
2.050
2.130
2.010
2.020
577,311
-0.05(-2.42%)
Mar 17, 2022
1.910
2.070
1.900
2.070
206,697
+0.15(+7.81%)
Mar 16, 2022
1.850
1.930
1.825
1.920
295,564
+0.09(+4.92%)
Mar 15, 2022
1.990
1.990
1.810
1.830
380,930
-0.16(-8.04%)
Mar 14, 2022
1.960
2.050
1.950
1.990
450,102
+0.02(+1.02%)
Mar 11, 2022
2.030
2.050
1.960
1.970
430,105
-0.06(-2.96%)
Mar 10, 2022
1.950
2.040
1.920
2.030
333,597
+0.02(+1.00%)
Mar 09, 2022
1.980
2.010
1.940
2.010
303,008
+0.05(+2.55%)
Mar 08, 2022
1.940
2.040
1.891
1.960
247,052
+0.04(+2.08%)
Mar 07, 2022
1.870
1.995
1.850
1.920
338,623
+0.02(+1.05%)
Mar 04, 2022
1.880
1.969
1.860
1.900
272,039
-0.06(-3.06%)
Mar 03, 2022
2.040
2.050
1.940
1.960
404,829
-0.08(-3.92%)
Mar 02, 2022
2.180
2.200
2.000
2.040
390,115
-0.12(-5.56%)
Mar 01, 2022
2.220
2.295
2.130
2.160
418,127
-0.10(-4.42%)
Feb 28, 2022
2.190
2.290
2.180
2.260
272,167
-0.05(-2.16%)
Feb 25, 2022
2.330
2.340
2.260
2.310
330,418
-0.02(-0.86%)
Feb 24, 2022
2.200
2.365
2.170
2.330
539,739
+0.06(+2.64%)
Feb 23, 2022
2.370
2.380
2.270
2.270
230,346
-0.08(-3.40%)
Feb 22, 2022
2.410
2.437
2.350
2.350
302,367
-0.13(-5.24%)
Feb 18, 2022
2.480
0
-0.08(-3.13%)
Feb 17, 2022
2.670
2.715
2.560
2.560
207,376
-0.16(-5.88%)
Feb 16, 2022
2.830
2.830
2.710
2.720
394,710
-0.11(-3.89%)
Feb 15, 2022
2.720
2.830
2.720
2.830
400,000
+0.13(+4.81%)
Feb 14, 2022
2.680
2.750
2.630
2.700
403,381
+0.05(+1.89%)
Feb 11, 2022
2.840
2.910
2.610
2.650
2,010,373
-0.19(-6.69%)
Feb 10, 2022
2.840
2.940
2.760
2.840
379,458
-0.05(-1.73%)
Feb 09, 2022
2.770
2.910
2.765
2.890
314,155
+0.13(+4.71%)
Feb 08, 2022
2.720
2.760
2.670
2.760
147,046
+0.02(+0.73%)
Feb 07, 2022
2.650
2.780
2.650
2.740
224,536
+0.07(+2.62%)
Feb 04, 2022
2.610
2.695
2.580
2.670
273,878
+0.07(+2.69%)
Feb 03, 2022
2.580
2.705
2.464
2.600
682,041
+0.00(+0.00%)
Feb 02, 2022
2.650
2.700
2.500
2.600
788,579
-0.07(-2.62%)
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.