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
Veru Inc
(NQ:
VERU
)
1.010
+0.044 (+4.51%)
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, 2020
3.530
3.620
3.390
3.500
249,400
-0.04(-1.13%)
Jan 30, 2020
3.530
3.640
3.460
3.540
233,809
+0.02(+0.57%)
Jan 29, 2020
3.360
3.650
3.320
3.520
496,361
+0.19(+5.71%)
Jan 28, 2020
3.550
3.620
3.270
3.330
565,319
-0.20(-5.67%)
Jan 27, 2020
3.620
3.720
3.430
3.530
493,510
-0.21(-5.61%)
Jan 24, 2020
4.320
4.320
3.430
3.740
1,183,800
-0.55(-12.82%)
Jan 23, 2020
4.510
4.580
4.210
4.290
523,423
-0.27(-5.92%)
Jan 22, 2020
4.590
4.740
4.460
4.560
550,619
+0.00(+0.00%)
Jan 21, 2020
4.260
4.680
4.250
4.560
666,305
+0.37(+8.83%)
Jan 17, 2020
4.100
4.210
4.010
4.190
258,000
+0.09(+2.20%)
Jan 16, 2020
4.120
4.150
4.050
4.100
260,795
-0.01(-0.24%)
Jan 15, 2020
3.990
4.150
3.940
4.110
320,535
+0.10(+2.49%)
Jan 14, 2020
4.190
4.250
3.900
4.010
420,931
-0.16(-3.84%)
Jan 13, 2020
4.090
4.350
4.020
4.170
892,800
+0.14(+3.47%)
Jan 10, 2020
3.930
4.050
3.810
4.030
707,600
+0.14(+3.60%)
Jan 09, 2020
3.680
3.960
3.635
3.890
706,745
+0.29(+8.06%)
Jan 08, 2020
3.650
3.650
3.500
3.600
432,906
-0.04(-1.10%)
Jan 07, 2020
3.580
3.690
3.500
3.640
346,607
-0.02(-0.55%)
Jan 06, 2020
3.620
3.680
3.500
3.660
293,820
+0.02(+0.55%)
Jan 03, 2020
3.380
3.650
3.380
3.640
306,400
+0.18(+5.20%)
Jan 02, 2020
3.350
3.500
3.240
3.460
382,149
+0.11(+3.28%)
Dec 31, 2019
3.190
3.420
3.190
3.350
464,500
+0.15(+4.69%)
Dec 30, 2019
3.030
3.200
3.010
3.200
466,410
+0.17(+5.61%)
Dec 27, 2019
3.060
3.070
2.900
3.030
239,800
-0.02(-0.66%)
Dec 26, 2019
3.030
3.084
3.010
3.050
164,556
+0.03(+0.99%)
Dec 24, 2019
3.040
3.090
2.976
3.020
161,000
+0.03(+1.00%)
Dec 23, 2019
2.890
3.100
2.870
2.990
760,093
+0.11(+3.82%)
Dec 20, 2019
2.780
2.880
2.700
2.880
385,700
+0.10(+3.60%)
Dec 19, 2019
2.780
2.850
2.767
2.780
299,388
-0.01(-0.36%)
Dec 18, 2019
2.850
2.850
2.660
2.790
234,705
-0.08(-2.79%)
Dec 17, 2019
2.790
3.000
2.660
2.870
897,476
+0.12(+4.36%)
Dec 16, 2019
2.490
2.760
2.430
2.750
1,216,788
+0.34(+14.11%)
Dec 13, 2019
2.400
2.450
2.330
2.410
245,500
+0.01(+0.42%)
Dec 12, 2019
2.330
2.470
2.100
2.400
784,696
-0.05(-2.04%)
Dec 11, 2019
2.300
2.490
2.240
2.450
699,143
+0.16(+6.99%)
Dec 10, 2019
2.330
2.350
2.240
2.290
273,913
-0.03(-1.29%)
Dec 09, 2019
2.280
2.370
2.274
2.320
438,945
+0.05(+2.20%)
Dec 06, 2019
2.250
2.280
2.230
2.270
436,300
+0.04(+2.02%)
Dec 05, 2019
2.210
2.270
2.190
2.225
292,418
+0.04(+1.60%)
Dec 04, 2019
2.180
2.230
2.170
2.190
84,273
+0.00(+0.00%)
Dec 03, 2019
2.160
2.210
2.160
2.190
101,152
+0.02(+0.92%)
Dec 02, 2019
2.100
2.200
2.100
2.170
107,981
+0.05(+2.36%)
Nov 29, 2019
2.100
2.140
2.100
2.120
65,100
+0.00(+0.00%)
Nov 27, 2019
2.140
2.140
2.100
2.120
124,800
+0.02(+0.95%)
Nov 26, 2019
2.140
2.210
2.090
2.100
226,690
-0.02(-0.94%)
Nov 25, 2019
2.090
2.140
2.050
2.120
120,952
+0.10(+4.95%)
Nov 22, 2019
2.010
2.050
1.990
2.020
37,700
+0.00(+0.00%)
Nov 21, 2019
1.980
2.040
1.970
2.020
77,637
+0.06(+3.06%)
Nov 20, 2019
1.930
2.000
1.910
1.960
170,839
+0.05(+2.62%)
Nov 19, 2019
1.910
1.940
1.890
1.910
52,500
+0.02(+1.06%)
Nov 18, 2019
1.900
1.910
1.870
1.890
138,009
+0.00(+0.00%)
Nov 15, 2019
1.920
1.940
1.880
1.890
36,800
-0.03(-1.56%)
Nov 14, 2019
1.870
1.920
1.849
1.920
36,242
+0.06(+3.23%)
Nov 13, 2019
1.980
1.980
1.860
1.860
64,689
-0.06(-3.12%)
Nov 12, 2019
2.020
2.020
1.910
1.920
53,309
-0.07(-3.52%)
Nov 11, 2019
2.000
2.040
1.960
1.990
108,715
-0.02(-1.00%)
Nov 08, 2019
1.970
2.050
1.970
2.010
118,800
+0.03(+1.52%)
Nov 07, 2019
2.000
2.040
1.960
1.980
152,066
-0.02(-1.00%)
Nov 06, 2019
2.000
2.080
1.960
2.000
117,591
-0.02(-0.99%)
Nov 05, 2019
2.040
2.100
1.980
2.020
103,416
-0.02(-0.98%)
Nov 04, 2019
2.000
2.050
1.950
2.040
66,356
+0.07(+3.55%)
Nov 01, 2019
1.960
1.980
1.940
1.970
21,200
+0.01(+0.51%)
Oct 31, 2019
1.980
2.000
1.930
1.960
39,834
-0.02(-1.01%)
Oct 30, 2019
1.990
2.010
1.920
1.980
72,177
+0.03(+1.54%)
Oct 29, 2019
2.000
2.070
1.940
1.950
44,178
-0.04(-2.01%)
Oct 28, 2019
1.980
2.040
1.970
1.990
61,619
-0.01(-0.50%)
Oct 25, 2019
1.930
2.080
1.930
2.000
182,600
+0.07(+3.63%)
Oct 24, 2019
1.970
2.010
1.920
1.930
54,872
-0.05(-2.53%)
Oct 23, 2019
1.990
1.990
1.938
1.980
23,332
+0.01(+0.51%)
Oct 22, 2019
2.050
2.095
1.930
1.970
201,767
-0.08(-3.90%)
Oct 21, 2019
2.140
2.140
2.050
2.050
376,872
-0.10(-4.65%)
Oct 18, 2019
2.150
2.150
2.110
2.150
88,800
+0.03(+1.42%)
Oct 17, 2019
2.130
2.150
2.101
2.120
22,746
+0.01(+0.47%)
Oct 16, 2019
2.090
2.120
2.074
2.110
21,798
+0.01(+0.35%)
Oct 15, 2019
2.090
2.140
2.040
2.103
34,801
+0.02(+1.09%)
Oct 14, 2019
2.050
2.100
1.990
2.080
25,548
+0.01(+0.48%)
Oct 11, 2019
2.070
2.084
1.960
2.070
56,200
+0.01(+0.49%)
Oct 10, 2019
2.100
2.130
2.060
2.060
39,425
-0.04(-1.90%)
Oct 09, 2019
2.160
2.160
2.100
2.100
9,888
-0.02(-0.94%)
Oct 08, 2019
2.130
2.150
2.101
2.120
16,497
+0.00(+0.00%)
Oct 07, 2019
2.100
2.170
2.100
2.120
31,842
-0.01(-0.47%)
Oct 04, 2019
2.100
2.170
2.090
2.130
26,200
+0.00(+0.00%)
Oct 03, 2019
2.130
2.170
2.080
2.130
59,085
+0.02(+0.95%)
Oct 02, 2019
2.140
2.150
2.100
2.110
43,419
-0.04(-1.86%)
Oct 01, 2019
2.150
2.150
2.120
2.150
62,346
-0.01(-0.46%)
Sep 30, 2019
2.100
2.160
2.090
2.160
57,122
+0.07(+3.35%)
Sep 27, 2019
2.090
2.150
2.000
2.090
120,700
-0.02(-0.95%)
Sep 26, 2019
2.140
2.150
2.090
2.110
33,195
+0.02(+0.96%)
Sep 25, 2019
2.070
2.150
2.060
2.090
107,303
+0.00(+0.00%)
Sep 24, 2019
2.040
2.140
2.020
2.090
129,482
+0.06(+2.96%)
Sep 23, 2019
1.970
2.030
1.930
2.030
47,027
+0.06(+3.05%)
Sep 20, 2019
1.910
1.970
1.890
1.970
77,700
+0.09(+4.79%)
Sep 19, 2019
1.900
1.940
1.860
1.880
163,633
-0.02(-1.05%)
Sep 18, 2019
1.900
1.910
1.870
1.900
84,481
+0.00(+0.00%)
Sep 17, 2019
1.900
1.920
1.880
1.900
45,353
+0.00(+0.00%)
Sep 16, 2019
1.950
1.950
1.870
1.900
98,191
+0.00(+0.00%)
Sep 13, 2019
1.900
1.952
1.890
1.900
73,300
-0.02(-0.78%)
Sep 12, 2019
1.900
1.950
1.890
1.915
40,879
+0.02(+0.79%)
Sep 11, 2019
1.880
1.970
1.880
1.900
93,293
+0.00(+0.00%)
Sep 10, 2019
1.970
1.970
1.880
1.900
113,538
-0.02(-1.04%)
Sep 09, 2019
1.910
1.950
1.880
1.920
72,762
+0.01(+0.52%)
Sep 06, 2019
1.900
1.960
1.900
1.910
60,600
+0.01(+0.53%)
Sep 05, 2019
1.910
1.950
1.900
1.900
53,304
-0.04(-2.06%)
Sep 04, 2019
1.930
1.990
1.860
1.940
128,279
+0.02(+1.04%)
Sep 03, 2019
1.980
2.000
1.900
1.920
50,885
-0.05(-2.54%)
Aug 30, 2019
1.980
2.000
1.950
1.970
40,400
-0.01(-0.51%)
Aug 29, 2019
1.930
1.990
1.850
1.980
53,958
+0.05(+2.59%)
Aug 28, 2019
1.820
1.940
1.670
1.930
157,570
+0.12(+6.63%)
Aug 27, 2019
1.980
2.000
1.800
1.810
121,416
-0.18(-9.05%)
Aug 26, 2019
1.990
2.000
1.950
1.990
74,562
-0.01(-0.50%)
Aug 23, 2019
1.990
2.029
1.970
2.000
144,100
+0.01(+0.50%)
Aug 22, 2019
2.020
2.030
1.970
1.990
166,394
-0.02(-0.92%)
Aug 21, 2019
1.840
2.008
1.840
2.008
232,468
+0.18(+9.75%)
Aug 20, 2019
1.930
1.960
1.800
1.830
93,483
-0.11(-5.67%)
Aug 19, 2019
1.880
1.970
1.850
1.940
48,033
+0.05(+2.65%)
Aug 16, 2019
1.930
1.955
1.850
1.890
166,800
-0.04(-2.07%)
Aug 15, 2019
1.930
1.980
1.850
1.930
110,245
+0.01(+0.52%)
Aug 14, 2019
2.040
2.040
1.900
1.920
133,531
-0.11(-5.42%)
Aug 13, 2019
2.060
2.110
1.980
2.030
174,697
+0.00(+0.00%)
Aug 12, 2019
1.960
2.070
1.830
2.030
448,821
+0.07(+3.57%)
Aug 09, 2019
2.140
2.160
1.950
1.960
377,600
-0.16(-7.55%)
Aug 08, 2019
2.320
2.447
2.080
2.120
587,308
-0.16(-7.02%)
Aug 07, 2019
2.230
2.310
2.210
2.280
267,169
+0.07(+3.17%)
Aug 06, 2019
2.200
2.310
2.200
2.210
283,601
+0.01(+0.45%)
Aug 05, 2019
2.140
2.230
2.100
2.200
168,504
+0.01(+0.46%)
Aug 02, 2019
2.230
2.260
2.080
2.190
270,900
-0.05(-2.23%)
Aug 01, 2019
2.260
2.290
2.240
2.240
243,761
-0.02(-0.88%)
Jul 31, 2019
2.290
2.290
2.260
2.260
118,541
-0.01(-0.44%)
Jul 30, 2019
2.340
2.350
2.230
2.270
252,401
+0.04(+1.79%)
Jul 29, 2019
2.260
2.309
2.220
2.230
434,286
-0.05(-2.19%)
Jul 26, 2019
2.170
2.300
2.150
2.280
109,200
+0.14(+6.54%)
Jul 25, 2019
2.140
2.220
2.140
2.140
68,272
-0.02(-0.93%)
Jul 24, 2019
2.180
2.190
2.090
2.160
97,382
-0.02(-0.92%)
Jul 23, 2019
2.170
2.190
2.117
2.180
42,882
+0.03(+1.40%)
Jul 22, 2019
2.140
2.200
2.090
2.150
96,629
+0.02(+0.94%)
Jul 19, 2019
2.160
2.190
2.080
2.130
148,000
-0.06(-2.74%)
Jul 18, 2019
2.250
2.270
2.021
2.190
583,060
-0.09(-3.95%)
Jul 17, 2019
2.340
2.390
2.230
2.280
115,960
-0.06(-2.56%)
Jul 16, 2019
2.330
2.370
2.310
2.340
61,173
+0.01(+0.43%)
Jul 15, 2019
2.330
2.342
2.290
2.330
147,782
+0.02(+0.87%)
Jul 12, 2019
2.400
2.430
2.290
2.310
416,400
-0.05(-2.12%)
Jul 11, 2019
2.330
2.450
2.330
2.360
1,098,566
+0.04(+1.72%)
Jul 10, 2019
2.220
2.330
2.220
2.320
363,580
+0.06(+2.65%)
Jul 09, 2019
2.260
2.320
2.220
2.260
81,588
-0.02(-0.88%)
Jul 08, 2019
2.360
2.380
2.220
2.280
306,609
-0.05(-2.15%)
Jul 05, 2019
2.250
2.400
2.250
2.330
167,100
+0.10(+4.49%)
Jul 03, 2019
2.220
2.320
2.214
2.230
199,600
+0.03(+1.36%)
Jul 02, 2019
2.200
2.490
2.190
2.200
834,899
+0.04(+1.85%)
Jul 01, 2019
2.120
2.180
2.120
2.160
133,949
+0.03(+1.41%)
Jun 28, 2019
2.140
2.140
2.110
2.130
65,900
+0.01(+0.47%)
Jun 27, 2019
2.130
2.130
2.100
2.120
52,971
+0.00(+0.24%)
Jun 26, 2019
2.100
2.130
2.090
2.115
67,809
+0.02(+0.71%)
Jun 25, 2019
2.120
2.130
2.090
2.100
91,820
-0.03(-1.41%)
Jun 24, 2019
2.110
2.150
2.100
2.130
50,373
-0.01(-0.47%)
Jun 21, 2019
2.130
2.140
2.100
2.140
130,300
+0.00(+0.00%)
Jun 20, 2019
2.100
2.140
2.020
2.140
140,930
+0.06(+2.88%)
Jun 19, 2019
2.000
2.100
1.950
2.080
111,262
+0.06(+2.97%)
Jun 18, 2019
2.050
2.050
2.000
2.020
84,499
-0.03(-1.46%)
Jun 17, 2019
2.050
2.050
2.000
2.050
64,589
+0.02(+0.99%)
Jun 14, 2019
2.100
2.140
2.020
2.030
142,500
-0.05(-2.40%)
Jun 13, 2019
2.010
2.100
2.000
2.080
166,343
+0.06(+2.97%)
Jun 12, 2019
1.950
2.030
1.870
2.020
200,164
+0.08(+4.12%)
Jun 11, 2019
1.930
1.960
1.920
1.940
47,141
+0.01(+0.52%)
Jun 10, 2019
1.940
1.970
1.920
1.930
85,636
-0.01(-0.52%)
Jun 07, 2019
1.920
1.980
1.910
1.940
87,200
+0.03(+1.57%)
Jun 06, 2019
2.000
2.030
1.910
1.910
179,750
-0.09(-4.50%)
Jun 05, 2019
1.970
2.050
1.910
2.000
610,126
+0.03(+1.52%)
Jun 04, 2019
1.850
2.010
1.830
1.970
608,055
+0.20(+11.30%)
Jun 03, 2019
1.960
2.000
1.760
1.770
328,129
-0.20(-10.15%)
May 31, 2019
1.960
2.020
1.930
1.970
445,200
-0.01(-0.51%)
May 30, 2019
1.810
1.990
1.770
1.980
787,109
+0.21(+11.86%)
May 29, 2019
1.830
1.850
1.740
1.770
162,964
-0.03(-1.67%)
May 28, 2019
1.790
1.830
1.760
1.800
282,012
+0.02(+1.12%)
May 24, 2019
1.720
1.790
1.710
1.780
131,900
+0.06(+3.49%)
May 23, 2019
1.780
1.846
1.700
1.720
200,429
-0.03(-1.99%)
May 22, 2019
1.680
1.770
1.680
1.755
433,459
+0.07(+4.46%)
May 21, 2019
1.650
1.680
1.630
1.680
182,805
+0.03(+1.82%)
May 20, 2019
1.640
1.660
1.620
1.650
117,795
+0.01(+0.61%)
May 17, 2019
1.610
1.670
1.590
1.640
87,800
+0.04(+2.50%)
May 16, 2019
1.590
1.680
1.590
1.600
160,667
+0.02(+1.27%)
May 15, 2019
1.680
1.680
1.500
1.580
310,877
-0.10(-5.95%)
May 14, 2019
1.640
1.700
1.620
1.680
174,394
+0.08(+5.00%)
May 13, 2019
1.540
1.610
1.540
1.600
181,683
+0.05(+3.23%)
May 10, 2019
1.540
1.570
1.520
1.550
94,600
+0.00(+0.00%)
May 09, 2019
1.610
1.630
1.510
1.550
157,343
-0.05(-3.13%)
May 08, 2019
1.550
1.618
1.510
1.600
166,951
+0.06(+3.90%)
May 07, 2019
1.510
1.550
1.500
1.540
124,476
+0.03(+1.99%)
May 06, 2019
1.450
1.540
1.450
1.510
316,334
+0.06(+4.14%)
May 03, 2019
1.430
1.460
1.430
1.450
46,600
+0.03(+2.11%)
May 02, 2019
1.410
1.470
1.410
1.420
117,506
+0.01(+0.71%)
May 01, 2019
1.400
1.450
1.400
1.410
256,553
+0.02(+1.44%)
Apr 30, 2019
1.340
1.450
1.340
1.390
437,938
+0.05(+3.73%)
Apr 29, 2019
1.250
1.390
1.250
1.340
174,427
+0.08(+6.35%)
Apr 26, 2019
1.380
1.390
1.200
1.260
394,900
-0.10(-7.35%)
Apr 25, 2019
1.400
1.400
1.270
1.360
199,560
-0.01(-0.73%)
Apr 24, 2019
1.450
1.460
1.340
1.370
128,363
-0.04(-2.84%)
Apr 23, 2019
1.440
1.440
1.370
1.410
139,105
-0.02(-1.40%)
Apr 22, 2019
1.420
1.470
1.350
1.430
77,755
+0.02(+1.42%)
Apr 18, 2019
1.330
1.410
1.330
1.410
99,700
+0.12(+9.30%)
Apr 17, 2019
1.420
1.420
1.180
1.290
345,649
-0.15(-10.42%)
Apr 16, 2019
1.480
1.480
1.439
1.440
31,892
-0.04(-2.70%)
Apr 15, 2019
1.450
1.480
1.420
1.480
49,265
+0.06(+4.23%)
Apr 12, 2019
1.460
1.470
1.420
1.420
49,900
-0.07(-4.38%)
Apr 11, 2019
1.480
1.510
1.420
1.485
63,770
+0.01(+0.34%)
Apr 10, 2019
1.500
1.540
1.480
1.480
129,960
-0.03(-1.92%)
Apr 09, 2019
1.510
1.530
1.483
1.509
35,686
-0.02(-1.37%)
Apr 08, 2019
1.440
1.530
1.431
1.530
148,326
+0.08(+5.52%)
Apr 05, 2019
1.430
1.450
1.420
1.450
46,700
+0.01(+0.69%)
Apr 04, 2019
1.460
1.470
1.400
1.440
32,007
-0.03(-2.04%)
Apr 03, 2019
1.490
1.500
1.430
1.470
36,534
-0.02(-1.34%)
Apr 02, 2019
1.380
1.500
1.370
1.490
224,628
+0.09(+6.43%)
Apr 01, 2019
1.440
1.460
1.360
1.400
244,254
-0.06(-4.11%)
Mar 29, 2019
1.500
1.500
1.442
1.460
83,700
-0.04(-2.67%)
Mar 28, 2019
1.500
1.530
1.460
1.500
36,532
+0.01(+0.67%)
Mar 27, 2019
1.500
1.513
1.470
1.490
53,646
-0.01(-0.67%)
Mar 26, 2019
1.550
1.568
1.470
1.500
80,325
-0.05(-3.23%)
Mar 25, 2019
1.570
1.580
1.540
1.550
54,016
-0.04(-2.52%)
Mar 22, 2019
1.590
1.630
1.550
1.590
130,800
+0.00(+0.00%)
Mar 21, 2019
1.520
1.640
1.520
1.590
226,431
+0.07(+4.61%)
Mar 20, 2019
1.600
1.620
1.470
1.520
299,639
-0.04(-2.56%)
Mar 19, 2019
1.450
1.700
1.446
1.560
863,368
+0.13(+9.09%)
Mar 18, 2019
1.450
1.450
1.410
1.430
167,905
-0.06(-4.03%)
Mar 15, 2019
1.430
1.490
1.426
1.490
69,600
+0.06(+4.20%)
Mar 14, 2019
1.470
1.489
1.420
1.430
121,248
-0.04(-2.72%)
Mar 13, 2019
1.430
1.490
1.430
1.470
194,638
+0.04(+2.80%)
Mar 12, 2019
1.400
1.440
1.400
1.430
59,883
+0.03(+2.14%)
Mar 11, 2019
1.360
1.450
1.360
1.400
39,418
+0.01(+0.72%)
Mar 08, 2019
1.440
1.470
1.363
1.390
49,900
-0.05(-3.47%)
Mar 07, 2019
1.420
1.482
1.380
1.440
65,744
+0.02(+1.41%)
Mar 06, 2019
1.480
1.480
1.410
1.420
47,351
-0.06(-4.05%)
Mar 05, 2019
1.500
1.520
1.450
1.480
36,018
-0.02(-1.33%)
Mar 04, 2019
1.470
1.510
1.430
1.500
73,030
+0.05(+3.45%)
Mar 01, 2019
1.500
1.500
1.430
1.450
130,400
-0.03(-2.03%)
Feb 28, 2019
1.400
1.500
1.390
1.480
286,576
+0.08(+5.71%)
Feb 27, 2019
1.300
1.400
1.270
1.400
349,393
+0.15(+12.00%)
Feb 26, 2019
1.230
1.280
1.210
1.250
85,564
+0.05(+4.17%)
Feb 25, 2019
1.300
1.320
1.180
1.200
494,595
-0.10(-7.69%)
Feb 22, 2019
1.360
1.360
1.270
1.300
138,500
-0.06(-4.41%)
Feb 21, 2019
1.360
1.380
1.200
1.360
260,477
+0.03(+2.26%)
Feb 20, 2019
1.360
1.400
1.330
1.330
141,754
-0.03(-2.21%)
Feb 19, 2019
1.310
1.370
1.310
1.360
71,690
+0.03(+2.26%)
Feb 15, 2019
1.390
1.390
1.300
1.330
193,200
-0.04(-2.92%)
Feb 14, 2019
1.430
1.450
1.360
1.370
137,403
+0.01(+0.74%)
Feb 13, 2019
1.510
1.579
1.260
1.360
552,813
-0.13(-8.72%)
Feb 12, 2019
1.490
1.560
1.450
1.490
190,240
+0.00(+0.00%)
Feb 11, 2019
1.570
1.570
1.450
1.490
131,248
+0.00(+0.00%)
Feb 08, 2019
1.500
1.510
1.440
1.490
196,500
+0.00(+0.00%)
Feb 07, 2019
1.470
1.500
1.440
1.490
25,142
+0.03(+2.05%)
Feb 06, 2019
1.520
1.540
1.454
1.460
66,218
-0.08(-5.19%)
Feb 05, 2019
1.670
1.690
1.480
1.540
197,186
-0.03(-1.91%)
Feb 04, 2019
1.550
1.600
1.539
1.570
149,702
+0.04(+2.61%)
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.