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
Fluent Inc
(NQ:
FLNT
)
3.690
-0.160 (-4.16%)
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
0.6000
0.6166
0.5415
0.5415
55,031
-0.05(-8.68%)
Jan 30, 2024
0.6384
0.6484
0.5930
0.5930
69,075
-0.05(-7.34%)
Jan 29, 2024
0.6875
0.6875
0.6050
0.6400
60,625
-0.02(-2.59%)
Jan 26, 2024
0.6200
0.6800
0.6052
0.6570
55,334
+0.03(+5.02%)
Jan 25, 2024
0.6200
0.6300
0.6079
0.6256
15,933
+0.02(+3.92%)
Jan 24, 2024
0.5500
0.6172
0.5500
0.6020
74,769
+0.04(+8.04%)
Jan 23, 2024
0.5750
0.6000
0.5400
0.5572
57,492
+0.02(+2.92%)
Jan 22, 2024
0.6125
0.6220
0.5414
0.5414
176,615
-0.07(-12.05%)
Jan 19, 2024
0.6100
0.6399
0.6000
0.6156
28,445
-0.02(-2.81%)
Jan 18, 2024
0.6600
0.6639
0.6100
0.6334
34,168
-0.03(-3.80%)
Jan 17, 2024
0.6840
0.6900
0.6400
0.6584
38,277
-0.05(-6.73%)
Jan 16, 2024
0.7100
0.7450
0.6810
0.7059
25,522
-0.02(-3.34%)
Jan 12, 2024
0.7575
0.7799
0.7205
0.7303
36,111
-0.01(-1.32%)
Jan 11, 2024
0.7400
0.7960
0.7400
0.7401
62,004
-0.02(-2.49%)
Jan 10, 2024
0.7700
0.7900
0.7200
0.7590
57,289
+0.01(+1.02%)
Jan 09, 2024
0.7200
0.7700
0.7063
0.7513
339,134
+0.03(+4.35%)
Jan 08, 2024
0.7300
0.7300
0.7016
0.7200
73,413
+0.01(+1.29%)
Jan 05, 2024
0.7076
0.7341
0.6890
0.7108
126,355
-0.02(-2.50%)
Jan 04, 2024
0.7100
0.7290
0.6701
0.7290
79,227
+0.03(+3.99%)
Jan 03, 2024
0.6800
0.7010
0.6701
0.7010
58,485
+0.02(+3.09%)
Jan 02, 2024
0.6470
0.6988
0.6450
0.6800
22,312
+0.01(+1.49%)
Dec 29, 2023
0.6800
0.7100
0.6700
0.6700
149,929
-0.02(-2.38%)
Dec 28, 2023
0.6633
0.7290
0.6633
0.6863
153,842
-0.01(-0.75%)
Dec 27, 2023
0.6602
0.6978
0.6602
0.6915
54,751
+0.01(+1.39%)
Dec 26, 2023
0.6800
0.6999
0.6700
0.6820
555,185
-0.02(-2.56%)
Dec 22, 2023
0.6802
0.7100
0.6800
0.6999
32,655
-0.01(-1.84%)
Dec 21, 2023
0.7200
0.7194
0.6620
0.7130
70,102
-0.01(-0.89%)
Dec 20, 2023
0.7400
0.7431
0.6600
0.7194
194,609
-0.01(-1.32%)
Dec 19, 2023
0.7000
0.7388
0.6789
0.7290
159,627
+0.03(+4.64%)
Dec 18, 2023
0.6800
0.7000
0.6111
0.6967
332,071
+0.02(+2.31%)
Dec 15, 2023
0.6000
0.7000
0.5930
0.6810
902,720
+0.10(+17.41%)
Dec 14, 2023
0.5800
0.5900
0.5475
0.5800
548,335
+0.05(+8.57%)
Dec 13, 2023
0.4928
0.5478
0.4928
0.5342
136,205
+0.03(+5.30%)
Dec 12, 2023
0.4800
0.5200
0.4800
0.5073
128,675
+0.03(+5.69%)
Dec 11, 2023
0.4900
0.5176
0.4800
0.4800
318,913
-0.01(-2.24%)
Dec 08, 2023
0.5000
0.5176
0.4901
0.4910
38,065
-0.01(-2.60%)
Dec 07, 2023
0.4910
0.5200
0.4626
0.5041
167,453
+0.01(+1.74%)
Dec 06, 2023
0.4910
0.5100
0.4910
0.4955
82,808
-0.01(-2.84%)
Dec 05, 2023
0.5100
0.5249
0.4999
0.5100
99,443
-0.01(-0.97%)
Dec 04, 2023
0.5106
0.5260
0.5006
0.5150
140,440
+0.00(+0.86%)
Dec 01, 2023
0.5200
0.5400
0.4951
0.5106
141,722
-0.01(-1.33%)
Nov 30, 2023
0.5400
0.5400
0.5150
0.5175
33,908
+0.02(+3.09%)
Nov 29, 2023
0.4950
0.5200
0.4920
0.5020
99,563
+0.00(+0.42%)
Nov 28, 2023
0.5100
0.5368
0.4900
0.4999
151,104
-0.00(-0.02%)
Nov 27, 2023
0.5700
0.5700
0.4691
0.5000
187,576
+0.01(+1.63%)
Nov 24, 2023
0.5090
0.5100
0.4911
0.4920
50,341
-0.01(-1.60%)
Nov 22, 2023
0.5285
0.5390
0.4910
0.5000
64,325
-0.01(-1.77%)
Nov 21, 2023
0.5600
0.5600
0.5080
0.5090
154,427
-0.00(-0.20%)
Nov 20, 2023
0.5400
0.5480
0.5080
0.5100
85,249
-0.01(-1.92%)
Nov 17, 2023
0.4800
0.5340
0.4800
0.5200
145,501
+0.04(+8.02%)
Nov 16, 2023
0.5100
0.5068
0.4560
0.4814
67,690
-0.00(-0.60%)
Nov 15, 2023
0.4900
0.5165
0.4677
0.4843
222,512
-0.10(-16.50%)
Nov 14, 2023
0.5300
0.5863
0.5332
0.5800
69,609
+0.04(+6.64%)
Nov 13, 2023
0.5325
0.5544
0.5083
0.5439
31,911
+0.00(+0.80%)
Nov 10, 2023
0.5679
0.5892
0.5300
0.5396
47,373
+0.00(+0.26%)
Nov 09, 2023
0.5725
0.5756
0.5300
0.5382
15,654
-0.02(-4.06%)
Nov 08, 2023
0.5995
0.5995
0.5452
0.5610
23,559
-0.02(-3.28%)
Nov 07, 2023
0.6000
0.6000
0.5800
0.5800
40,566
+0.00(+0.05%)
Nov 06, 2023
0.5712
0.5994
0.5500
0.5797
233,202
+0.03(+5.80%)
Nov 03, 2023
0.5135
0.5657
0.5135
0.5479
48,482
+0.03(+5.55%)
Nov 02, 2023
0.4899
0.5278
0.4801
0.5191
128,855
+0.03(+6.72%)
Nov 01, 2023
0.4849
0.4930
0.4800
0.4864
54,044
-0.00(-0.73%)
Oct 31, 2023
0.4800
0.4950
0.4800
0.4900
35,305
+0.01(+2.08%)
Oct 30, 2023
0.4800
0.4857
0.4700
0.4800
64,448
-0.01(-1.80%)
Oct 27, 2023
0.4700
0.4933
0.4550
0.4888
102,305
+0.02(+4.27%)
Oct 26, 2023
0.4500
0.4700
0.4500
0.4688
42,515
+0.02(+4.18%)
Oct 25, 2023
0.4600
0.4661
0.4455
0.4500
51,981
-0.01(-2.17%)
Oct 24, 2023
0.4500
0.4700
0.4355
0.4600
28,025
+0.01(+2.22%)
Oct 23, 2023
0.4500
0.4690
0.4430
0.4500
91,441
-0.02(-3.70%)
Oct 20, 2023
0.4500
0.4700
0.4500
0.4673
41,524
+0.02(+3.84%)
Oct 19, 2023
0.4511
0.4700
0.4488
0.4500
120,642
-0.02(-3.25%)
Oct 18, 2023
0.4500
0.4700
0.4500
0.4651
126,851
+0.02(+3.33%)
Oct 17, 2023
0.4500
0.4650
0.4500
0.4501
94,472
-0.00(-0.29%)
Oct 16, 2023
0.4421
0.4595
0.4514
0.4514
49,452
+0.00(+0.31%)
Oct 13, 2023
0.4652
0.4652
0.4420
0.4500
20,761
-0.01(-1.10%)
Oct 12, 2023
0.4501
0.4652
0.4461
0.4550
27,296
+0.01(+1.11%)
Oct 11, 2023
0.4683
0.4700
0.4451
0.4500
84,465
-0.01(-1.55%)
Oct 10, 2023
0.4551
0.4700
0.4475
0.4571
182,829
+0.00(+0.46%)
Oct 09, 2023
0.4274
0.4550
0.4274
0.4550
118,180
+0.00(+0.22%)
Oct 06, 2023
0.4386
0.4595
0.4386
0.4540
12,380
+0.00(+0.89%)
Oct 05, 2023
0.4300
0.4594
0.4201
0.4500
135,902
+0.01(+2.04%)
Oct 04, 2023
0.4310
0.4420
0.3910
0.4410
2,046,522
+0.01(+1.78%)
Oct 03, 2023
0.4333
0.4447
0.4320
0.4333
78,510
-0.01(-1.50%)
Oct 02, 2023
0.4410
0.4594
0.4350
0.4399
23,322
-0.00(-0.92%)
Sep 29, 2023
0.4440
0.4590
0.4410
0.4440
48,113
-0.01(-1.77%)
Sep 28, 2023
0.4500
0.4650
0.4406
0.4520
210,778
+0.01(+2.17%)
Sep 27, 2023
0.4500
0.4700
0.4381
0.4424
69,343
-0.01(-2.56%)
Sep 26, 2023
0.4691
0.4703
0.4540
0.4540
46,482
-0.01(-1.30%)
Sep 25, 2023
0.4592
0.4679
0.4600
0.4600
118,948
+0.00(+0.44%)
Sep 22, 2023
0.4600
0.4697
0.4488
0.4580
188,644
-0.02(-3.58%)
Sep 21, 2023
0.4400
0.4825
0.4410
0.4750
210,724
+0.03(+7.22%)
Sep 20, 2023
0.4656
0.4800
0.4429
0.4430
142,879
-0.04(-7.71%)
Sep 19, 2023
0.4760
0.4895
0.4244
0.4800
493,374
-0.01(-1.94%)
Sep 18, 2023
0.5000
0.5307
0.4820
0.4895
89,481
-0.00(-0.10%)
Sep 15, 2023
0.5780
0.5795
0.4133
0.4900
326,269
-0.09(-15.08%)
Sep 14, 2023
0.5900
0.5999
0.5680
0.5770
84,589
-0.01(-0.96%)
Sep 13, 2023
0.5900
0.6211
0.5760
0.5826
73,371
-0.01(-1.25%)
Sep 12, 2023
0.5800
0.6300
0.5700
0.5900
258,136
+0.02(+3.13%)
Sep 11, 2023
0.6200
0.6299
0.5675
0.5721
225,759
-0.05(-8.32%)
Sep 08, 2023
0.6100
0.6300
0.6054
0.6240
62,164
+0.02(+4.00%)
Sep 07, 2023
0.6110
0.6340
0.6000
0.6000
95,875
-0.01(-1.80%)
Sep 06, 2023
0.6400
0.6498
0.6075
0.6110
70,563
-0.04(-5.97%)
Sep 05, 2023
0.6500
0.6770
0.6450
0.6498
30,893
+0.00(+0.74%)
Sep 01, 2023
0.6700
0.6766
0.6433
0.6450
112,275
+0.00(+0.31%)
Aug 31, 2023
0.6570
0.6725
0.6430
0.6430
143,447
-0.00(-0.03%)
Aug 30, 2023
0.6800
0.6995
0.6100
0.6432
2,941,459
-0.04(-5.41%)
Aug 29, 2023
0.6600
0.6960
0.6600
0.6800
40,028
+0.01(+1.80%)
Aug 28, 2023
0.7000
0.7040
0.6680
0.6680
13,396
-0.02(-2.62%)
Aug 25, 2023
0.7000
0.7099
0.6860
0.6860
21,300
-0.02(-2.92%)
Aug 24, 2023
0.7189
0.7189
0.6851
0.7066
21,035
-0.00(-0.48%)
Aug 23, 2023
0.7001
0.7100
0.6851
0.7100
29,702
+0.00(+0.00%)
Aug 22, 2023
0.7300
0.7300
0.7000
0.7100
24,399
-0.01(-1.39%)
Aug 21, 2023
0.7000
0.7500
0.7000
0.7200
43,718
+0.02(+3.45%)
Aug 18, 2023
0.7500
0.7500
0.6850
0.6960
96,853
-0.03(-4.03%)
Aug 17, 2023
0.6705
0.7500
0.6700
0.7252
127,222
+0.04(+5.10%)
Aug 16, 2023
0.6700
0.7000
0.6688
0.6900
127,041
+0.02(+2.99%)
Aug 15, 2023
0.6694
0.6900
0.6300
0.6700
66,251
+0.02(+3.08%)
Aug 14, 2023
0.6200
0.6500
0.6100
0.6500
129,257
+0.02(+2.52%)
Aug 11, 2023
0.6450
0.6500
0.6300
0.6340
29,198
-0.02(-2.40%)
Aug 10, 2023
0.6520
0.6800
0.6400
0.6496
84,366
-0.02(-2.42%)
Aug 09, 2023
0.6586
0.6699
0.6513
0.6657
13,987
+0.01(+1.08%)
Aug 08, 2023
0.6300
0.6845
0.6340
0.6586
208,937
+0.00(+0.30%)
Aug 07, 2023
0.6500
0.6700
0.6278
0.6566
120,018
+0.02(+3.08%)
Aug 04, 2023
0.6200
0.6609
0.6114
0.6370
114,394
+0.01(+2.17%)
Aug 03, 2023
0.6150
0.6500
0.6110
0.6235
56,932
+0.01(+1.33%)
Aug 02, 2023
0.6210
0.6358
0.6130
0.6153
45,067
-0.02(-3.41%)
Aug 01, 2023
0.6568
0.6699
0.6120
0.6370
98,507
-0.01(-2.00%)
Jul 31, 2023
0.6200
0.6900
0.6000
0.6500
220,221
+0.01(+2.15%)
Jul 28, 2023
0.6500
0.6659
0.6200
0.6363
139,571
-0.01(-2.20%)
Jul 27, 2023
0.6610
0.6749
0.6410
0.6506
39,139
-0.03(-4.10%)
Jul 26, 2023
0.6700
0.6889
0.6600
0.6784
38,537
+0.01(+1.25%)
Jul 25, 2023
0.6761
0.6890
0.6661
0.6700
30,432
-0.01(-1.90%)
Jul 24, 2023
0.6900
0.6899
0.6630
0.6830
121,166
+0.01(+1.94%)
Jul 21, 2023
0.6615
0.6900
0.6615
0.6700
90,464
-0.01(-1.14%)
Jul 20, 2023
0.6834
0.7200
0.6651
0.6777
38,447
-0.01(-1.83%)
Jul 19, 2023
0.7035
0.7071
0.6500
0.6903
126,642
-0.02(-2.77%)
Jul 18, 2023
0.6700
0.7250
0.6570
0.7100
433,915
+0.03(+4.03%)
Jul 17, 2023
0.6811
0.7150
0.6804
0.6825
96,907
-0.01(-1.07%)
Jul 14, 2023
0.7000
0.7050
0.6834
0.6899
80,020
-0.00(-0.01%)
Jul 13, 2023
0.6720
0.7000
0.6720
0.6900
247,251
+0.01(+2.19%)
Jul 12, 2023
0.6933
0.6933
0.6670
0.6752
18,200
-0.00(-0.71%)
Jul 11, 2023
0.6501
0.6949
0.6501
0.6800
76,019
+0.02(+3.03%)
Jul 10, 2023
0.6500
0.6999
0.6400
0.6600
62,219
+0.00(+0.38%)
Jul 07, 2023
0.6400
0.6625
0.6053
0.6575
49,159
+0.02(+2.73%)
Jul 06, 2023
0.6499
0.6499
0.6001
0.6400
100,818
-0.00(-0.31%)
Jul 05, 2023
0.6800
0.6987
0.6420
0.6420
120,908
-0.02(-2.73%)
Jul 03, 2023
0.6200
0.7084
0.6200
0.6600
160,290
+0.03(+5.36%)
Jun 30, 2023
0.6125
0.6264
0.6001
0.6264
156,997
+0.01(+1.44%)
Jun 29, 2023
0.6100
0.6192
0.6000
0.6175
47,179
-0.00(-0.32%)
Jun 28, 2023
0.6100
0.6300
0.6100
0.6195
56,969
-0.01(-1.37%)
Jun 27, 2023
0.6053
0.6300
0.6050
0.6281
102,098
+0.01(+1.31%)
Jun 26, 2023
0.6010
0.6200
0.6010
0.6200
70,559
+0.02(+3.16%)
Jun 23, 2023
0.6210
0.6299
0.6010
0.6010
97,493
-0.03(-4.60%)
Jun 22, 2023
0.6420
0.6420
0.6240
0.6300
60,818
+0.00(+0.00%)
Jun 21, 2023
0.6800
0.6961
0.6300
0.6300
92,904
-0.04(-5.97%)
Jun 20, 2023
0.6600
0.7070
0.6600
0.6700
54,840
-0.01(-1.47%)
Jun 16, 2023
0.7015
0.7116
0.6760
0.6800
283,735
-0.01(-1.62%)
Jun 15, 2023
0.7000
0.7140
0.6721
0.6912
85,247
-0.05(-6.85%)
May 08, 2023
0.7200
0.7600
0.7175
0.7420
72,968
+0.02(+3.06%)
May 05, 2023
0.7020
0.7400
0.7020
0.7200
77,757
+0.01(+1.41%)
May 04, 2023
0.7200
0.7400
0.7100
0.7100
86,353
-0.01(-1.96%)
May 03, 2023
0.7400
0.7500
0.7210
0.7242
88,048
-0.02(-2.79%)
May 02, 2023
0.7500
0.7500
0.7349
0.7450
74,465
-0.01(-0.67%)
May 01, 2023
0.7300
0.7580
0.7200
0.7500
63,345
+0.01(+1.35%)
Apr 28, 2023
0.7401
0.7496
0.7200
0.7400
197,930
-0.02(-2.61%)
Apr 27, 2023
0.7400
0.7692
0.7252
0.7598
92,784
+0.02(+3.35%)
Apr 26, 2023
0.7364
0.7400
0.7275
0.7352
97,768
-0.00(-0.16%)
Apr 25, 2023
0.7600
0.7589
0.7250
0.7364
67,156
-0.03(-3.74%)
Apr 24, 2023
0.7400
0.7693
0.7220
0.7650
277,201
+0.02(+2.00%)
Apr 21, 2023
0.7600
0.7754
0.7440
0.7500
106,701
-0.01(-1.32%)
Apr 20, 2023
0.7372
0.7700
0.7372
0.7600
82,794
+0.00(+0.00%)
Apr 19, 2023
0.7700
0.7900
0.7451
0.7600
86,699
-0.01(-1.30%)
Apr 18, 2023
0.7800
0.8090
0.7380
0.7700
162,012
-0.04(-4.82%)
Apr 17, 2023
0.8100
0.8100
0.7652
0.8090
86,468
-0.00(-0.12%)
Apr 14, 2023
0.8331
0.8694
0.7801
0.8100
377,176
+0.01(+1.25%)
Apr 13, 2023
0.8299
0.8320
0.7730
0.8000
210,925
-0.01(-0.84%)
Apr 12, 2023
0.7550
0.8500
0.7550
0.8068
305,260
+0.06(+8.67%)
Apr 11, 2023
0.7200
0.7525
0.7100
0.7424
117,500
+0.02(+3.27%)
Apr 10, 2023
0.7470
0.7500
0.7010
0.7189
195,766
-0.03(-3.76%)
Apr 06, 2023
0.8000
0.8000
0.7450
0.7470
200,638
-0.05(-6.63%)
Apr 05, 2023
0.8699
0.8699
0.7700
0.8000
219,007
-0.05(-6.16%)
Apr 04, 2023
0.8500
0.8819
0.8400
0.8525
116,914
-0.00(-0.05%)
Apr 03, 2023
0.8200
0.8660
0.8200
0.8529
301,013
+0.03(+4.01%)
Mar 31, 2023
0.8400
0.8400
0.8100
0.8200
155,585
+0.02(+2.50%)
Mar 30, 2023
0.8000
0.8377
0.7950
0.8000
173,467
+0.00(+0.00%)
Mar 29, 2023
0.8500
0.8500
0.7800
0.8000
221,407
-0.00(-0.11%)
Mar 28, 2023
0.7800
0.8080
0.7610
0.8009
152,914
+0.04(+5.15%)
Mar 27, 2023
0.8800
0.8900
0.7500
0.7617
388,371
-0.03(-3.34%)
Mar 24, 2023
0.8300
0.8500
0.7699
0.7880
142,781
-0.03(-4.14%)
Mar 23, 2023
0.8400
0.8899
0.8200
0.8220
318,451
-0.01(-1.06%)
Mar 22, 2023
0.7100
0.8629
0.7000
0.8308
487,713
+0.12(+17.01%)
Mar 21, 2023
0.6990
0.7200
0.6732
0.7100
209,983
+0.03(+4.27%)
Mar 20, 2023
0.7600
0.7600
0.6550
0.6809
639,631
-0.01(-2.11%)
Mar 17, 2023
0.7600
0.7692
0.6856
0.6956
716,388
-0.07(-9.43%)
Mar 16, 2023
0.8810
0.9100
0.6385
0.7680
1,630,322
-0.37(-32.63%)
Mar 15, 2023
1.230
1.230
1.140
1.140
314,467
-0.06(-5.00%)
Mar 14, 2023
1.270
1.290
1.190
1.200
154,451
-0.05(-4.00%)
Mar 13, 2023
1.310
1.320
1.250
1.250
91,131
-0.11(-8.09%)
Mar 10, 2023
1.530
1.549
1.360
1.360
56,776
-0.16(-10.53%)
Mar 09, 2023
1.540
1.570
1.510
1.520
127,184
+0.01(+0.66%)
Mar 08, 2023
1.420
1.530
1.420
1.510
46,480
+0.07(+4.86%)
Mar 07, 2023
1.470
1.478
1.440
1.440
494,422
-0.04(-2.70%)
Mar 06, 2023
1.440
1.490
1.400
1.480
90,395
+0.05(+3.50%)
Mar 03, 2023
1.390
1.440
1.390
1.430
39,935
+0.03(+2.14%)
Mar 02, 2023
1.410
1.438
1.381
1.400
31,902
-0.03(-2.10%)
Mar 01, 2023
1.450
1.480
1.430
1.430
18,772
-0.01(-0.69%)
Feb 28, 2023
1.460
1.480
1.410
1.440
313,384
+0.00(+0.00%)
Feb 27, 2023
1.420
1.500
1.420
1.440
118,760
+0.01(+0.70%)
Feb 24, 2023
1.500
1.500
1.430
1.430
27,937
-0.06(-4.03%)
Feb 23, 2023
1.450
1.521
1.450
1.490
60,319
+0.03(+2.05%)
Feb 22, 2023
1.470
1.529
1.420
1.460
111,520
-0.06(-3.95%)
Feb 21, 2023
1.660
1.690
1.430
1.520
248,534
-0.13(-7.88%)
Feb 17, 2023
1.640
1.690
1.610
1.650
24,341
-0.01(-0.60%)
Feb 16, 2023
1.730
1.757
1.630
1.660
123,478
-0.05(-2.92%)
Feb 15, 2023
1.670
1.810
1.640
1.710
230,125
+0.06(+3.64%)
Feb 14, 2023
1.560
1.660
1.560
1.650
75,027
+0.07(+4.43%)
Feb 13, 2023
1.580
1.740
1.510
1.580
178,154
+0.02(+1.28%)
Feb 10, 2023
1.560
1.610
1.540
1.560
406,023
-0.01(-0.64%)
Feb 09, 2023
1.570
1.590
1.540
1.570
66,701
-0.02(-1.26%)
Feb 08, 2023
1.610
1.710
1.540
1.590
64,102
-0.03(-1.85%)
Feb 07, 2023
1.600
1.680
1.530
1.620
156,851
+0.01(+0.62%)
Feb 06, 2023
1.480
1.740
1.470
1.610
403,653
+0.14(+9.52%)
Feb 03, 2023
1.500
1.550
1.470
1.470
71,564
-0.01(-0.68%)
Feb 02, 2023
1.350
1.520
1.350
1.480
173,784
+0.14(+10.45%)
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.