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
Dmg Blockchain Solutions Inc
(TSV:
DMGI
)
0.5400
+0.0200 (+3.85%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 3, 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 28, 2019
0.1800
0.1800
0.1800
0
-0.01(-5.26%)
Jan 25, 2019
0.1850
0.1950
0.1750
0.1900
102,100
+0.01(+5.56%)
Jan 24, 2019
0.1850
0.1850
0.1750
0.1800
308,200
-0.01(-5.26%)
Jan 23, 2019
0.1950
0.1950
0.1900
0.1900
55,583
+0.00(+0.00%)
Jan 22, 2019
0.2000
0.2000
0.1850
0.1900
97,495
-0.01(-2.56%)
Jan 21, 2019
0.1950
0.2000
0.1950
0.1950
96,900
+0.01(+2.63%)
Jan 18, 2019
0.2050
0.2050
0.1900
0.1900
126,604
-0.01(-5.00%)
Jan 17, 2019
0.2000
0.2050
0.1850
0.2000
260,514
-0.00(-2.44%)
Jan 16, 2019
0.1900
0.2050
0.1900
0.2050
112,711
+0.01(+7.89%)
Jan 15, 2019
0.2150
0.2150
0.1850
0.1900
467,246
-0.01(-7.32%)
Jan 14, 2019
0.2450
0.2450
0.2050
0.2050
547,677
-0.05(-18.00%)
Jan 11, 2019
0.1800
0.2500
0.1800
0.2500
1,262,637
+0.07(+35.14%)
Jan 10, 2019
0.1600
0.2000
0.1600
0.1850
1,346,110
+0.02(+12.12%)
Jan 09, 2019
0.1750
0.1750
0.1600
0.1650
204,714
-0.01(-8.33%)
Jan 08, 2019
0.1700
0.2000
0.1650
0.1800
1,450,514
+0.01(+5.88%)
Jan 07, 2019
0.1700
0.1700
0.1650
0.1700
218,750
+0.01(+3.03%)
Jan 04, 2019
0.1650
0.1750
0.1600
0.1650
173,035
+0.01(+3.13%)
Jan 03, 2019
0.1600
0.1650
0.1550
0.1600
149,230
+0.00(+0.00%)
Jan 02, 2019
0.1500
0.1650
0.1450
0.1600
264,720
+0.01(+6.67%)
Dec 31, 2018
0.1500
0.1500
0.1500
0
+0.01(+7.14%)
Dec 28, 2018
0.1400
0.1400
0.1350
0.1400
112,978
+0.01(+3.70%)
Dec 27, 2018
0.1450
0.1450
0.1350
0.1350
141,286
-0.01(-10.00%)
Dec 24, 2018
0.1500
0.1500
0.1500
0
+0.01(+7.14%)
Dec 21, 2018
0.1450
0.1450
0.1400
0.1400
324,450
-0.00(-3.45%)
Dec 20, 2018
0.1450
0.1500
0.1400
0.1450
78,600
+0.00(+3.57%)
Dec 19, 2018
0.1400
0.1500
0.1400
0.1400
225,187
+0.01(+7.69%)
Dec 18, 2018
0.1450
0.1500
0.1300
0.1300
401,758
-0.01(-7.14%)
Dec 17, 2018
0.1500
0.1500
0.1400
0.1400
202,185
-0.01(-6.67%)
Dec 14, 2018
0.1500
0.1550
0.1450
0.1500
389,331
+0.00(+0.00%)
Dec 13, 2018
0.1550
0.1550
0.1450
0.1500
438,180
+0.00(+0.00%)
Dec 12, 2018
0.1450
0.1500
0.1400
0.1500
732,565
+0.01(+7.14%)
Dec 11, 2018
0.1550
0.1650
0.1350
0.1400
1,492,943
-0.01(-9.68%)
Dec 10, 2018
0.1600
0.1600
0.1450
0.1550
130,289
+0.00(+0.00%)
Dec 07, 2018
0.1650
0.1700
0.1500
0.1550
545,012
+0.00(+0.00%)
Dec 06, 2018
0.1700
0.1750
0.1550
0.1550
332,107
-0.01(-6.06%)
Dec 05, 2018
0.1600
0.1900
0.1600
0.1650
533,414
+0.01(+6.45%)
Dec 04, 2018
0.1500
0.1700
0.1450
0.1550
120,525
+0.00(+0.00%)
Dec 03, 2018
0.1600
0.1750
0.1500
0.1550
306,335
-0.01(-6.06%)
Nov 30, 2018
0.1750
0.1750
0.1550
0.1650
910,354
+0.00(+0.00%)
Nov 29, 2018
0.1800
0.1800
0.1600
0.1650
147,749
-0.01(-5.71%)
Nov 28, 2018
0.1850
0.1900
0.1700
0.1750
312,673
+0.00(+0.00%)
Nov 27, 2018
0.1800
0.1900
0.1750
0.1750
109,461
+0.00(+2.94%)
Nov 26, 2018
0.1950
0.2000
0.1600
0.1700
363,532
-0.01(-8.11%)
Nov 23, 2018
0.2000
0.2000
0.1850
0.1850
246,963
-0.02(-7.50%)
Nov 22, 2018
0.2200
0.2200
0.1900
0.2000
221,173
-0.01(-6.98%)
Nov 21, 2018
0.2100
0.2250
0.2050
0.2150
150,627
-0.01(-2.27%)
Nov 20, 2018
0.2050
0.2200
0.2050
0.2200
184,425
+0.00(+0.00%)
Nov 19, 2018
0.2200
0.2200
0.2050
0.2200
92,000
-0.01(-2.22%)
Nov 16, 2018
0.2150
0.2400
0.2150
0.2250
118,760
-0.01(-2.17%)
Nov 15, 2018
0.2400
0.2400
0.2000
0.2300
213,028
-0.01(-4.17%)
Nov 14, 2018
0.2400
0.2450
0.2250
0.2400
283,397
+0.01(+2.13%)
Nov 13, 2018
0.2450
0.2450
0.2350
0.2350
109,750
-0.01(-4.08%)
Nov 12, 2018
0.2500
0.2650
0.2400
0.2450
269,071
+0.01(+2.08%)
Nov 09, 2018
0.2750
0.2750
0.2400
0.2400
503,064
-0.02(-5.88%)
Nov 08, 2018
0.2800
0.2800
0.2550
0.2550
594,030
-0.03(-8.93%)
Nov 07, 2018
0.2800
0.3000
0.2800
0.2800
163,688
-0.01(-3.45%)
Nov 06, 2018
0.2650
0.3050
0.2550
0.2900
339,026
+0.02(+7.41%)
Nov 05, 2018
0.2700
0.2700
0.2550
0.2700
71,583
+0.00(+0.00%)
Nov 02, 2018
0.2600
0.2700
0.2450
0.2700
259,826
+0.01(+1.89%)
Nov 01, 2018
0.2750
0.2800
0.2600
0.2650
184,979
+0.00(+0.00%)
Oct 31, 2018
0.2800
0.2800
0.2650
0.2650
94,644
+0.00(+0.00%)
Oct 30, 2018
0.2750
0.2800
0.2650
0.2650
193,505
+0.00(+0.00%)
Oct 29, 2018
0.2850
0.2850
0.2650
0.2650
267,976
-0.01(-3.64%)
Oct 26, 2018
0.2850
0.2900
0.2700
0.2750
125,418
+0.00(+0.00%)
Oct 25, 2018
0.2700
0.3000
0.2700
0.2750
299,634
+0.00(+0.00%)
Oct 24, 2018
0.2800
0.2950
0.2700
0.2750
114,737
-0.01(-1.79%)
Oct 23, 2018
0.2900
0.2900
0.2700
0.2800
379,765
-0.01(-3.45%)
Oct 22, 2018
0.2950
0.3050
0.2900
0.2900
210,480
-0.02(-4.92%)
Oct 19, 2018
0.3000
0.3050
0.2900
0.3050
78,975
+0.02(+5.17%)
Oct 18, 2018
0.3100
0.3100
0.2900
0.2900
160,778
-0.01(-3.33%)
Oct 17, 2018
0.3200
0.3200
0.3000
0.3000
200,201
-0.02(-4.76%)
Oct 16, 2018
0.3400
0.3500
0.3100
0.3150
419,698
-0.02(-4.55%)
Oct 15, 2018
0.3100
0.3450
0.3050
0.3300
489,887
+0.04(+11.86%)
Oct 12, 2018
0.2750
0.2950
0.2700
0.2950
238,050
+0.02(+9.26%)
Oct 11, 2018
0.2800
0.2850
0.2650
0.2700
187,164
-0.01(-3.57%)
Oct 10, 2018
0.3150
0.3150
0.2750
0.2800
405,752
-0.03(-11.11%)
Oct 09, 2018
0.3350
0.3450
0.3100
0.3150
341,552
-0.03(-7.35%)
Oct 05, 2018
0.3400
0.3400
0.3400
0
+0.02(+6.25%)
Oct 04, 2018
0.4000
0.4200
0.3150
0.3200
1,675,592
-0.04(-11.11%)
Oct 01, 2018
0.3600
0.3600
0.3600
0
+0.08(+30.91%)
Sep 28, 2018
0.2500
0.2750
0.2500
0.2750
137,617
+0.02(+7.84%)
Sep 27, 2018
0.2550
0.2550
0.2300
0.2550
208,264
+0.01(+2.00%)
Sep 26, 2018
0.2750
0.2750
0.2500
0.2500
143,407
+0.00(+0.00%)
Sep 25, 2018
0.2800
0.2800
0.2500
0.2500
105,900
-0.02(-5.66%)
Sep 24, 2018
0.2700
0.2800
0.2550
0.2650
101,444
+0.01(+1.92%)
Sep 21, 2018
0.2550
0.2700
0.2550
0.2600
152,928
+0.01(+1.96%)
Sep 20, 2018
0.2700
0.2700
0.2450
0.2550
165,564
-0.03(-8.93%)
Sep 19, 2018
0.2550
0.2800
0.2300
0.2800
433,246
+0.02(+7.69%)
Sep 18, 2018
0.2600
0.2800
0.2600
0.2600
153,397
+0.00(+0.00%)
Sep 17, 2018
0.2750
0.2850
0.2550
0.2600
165,076
-0.02(-8.77%)
Sep 14, 2018
0.2900
0.2900
0.2750
0.2850
61,409
-0.01(-1.72%)
Sep 13, 2018
0.2900
0.3000
0.2800
0.2900
124,173
+0.00(+0.00%)
Sep 12, 2018
0.2800
0.2950
0.2800
0.2900
88,750
+0.01(+3.57%)
Sep 11, 2018
0.2900
0.2900
0.2700
0.2800
166,097
-0.01(-3.45%)
Sep 10, 2018
0.3050
0.3050
0.2800
0.2900
137,995
-0.01(-3.33%)
Sep 07, 2018
0.3000
0.3050
0.2900
0.3000
133,690
+0.01(+3.45%)
Sep 06, 2018
0.3000
0.3050
0.2900
0.2900
105,440
-0.01(-3.33%)
Sep 05, 2018
0.3200
0.3250
0.3000
0.3000
169,599
-0.02(-4.76%)
Sep 04, 2018
0.3400
0.3450
0.3150
0.3150
195,114
-0.03(-7.35%)
Aug 31, 2018
0.3400
0.3400
0.3400
0
+0.03(+9.68%)
Aug 30, 2018
0.2950
0.3300
0.2950
0.3100
270,850
+0.01(+1.64%)
Aug 29, 2018
0.3250
0.3300
0.2950
0.3050
190,953
-0.02(-4.69%)
Aug 28, 2018
0.3400
0.3400
0.3150
0.3200
172,000
+0.02(+4.92%)
Aug 27, 2018
0.3500
0.3500
0.3000
0.3050
252,718
-0.02(-6.15%)
Aug 24, 2018
0.2900
0.3300
0.2850
0.3250
291,980
+0.04(+16.07%)
Aug 23, 2018
0.2950
0.3000
0.2800
0.2800
98,041
-0.01(-5.08%)
Aug 22, 2018
0.2900
0.3000
0.2800
0.2950
63,650
+0.00(+0.00%)
Aug 21, 2018
0.3000
0.3000
0.2800
0.2950
205,391
+0.00(+0.00%)
Aug 20, 2018
0.3050
0.3050
0.2900
0.2950
57,890
-0.01(-1.67%)
Aug 17, 2018
0.3000
0.3000
0.2800
0.3000
84,338
+0.00(+0.00%)
Aug 16, 2018
0.3100
0.3100
0.2900
0.3000
70,600
+0.00(+0.00%)
Aug 15, 2018
0.3000
0.3050
0.2850
0.3000
134,515
+0.01(+1.69%)
Aug 14, 2018
0.3000
0.3000
0.2800
0.2950
98,608
-0.01(-1.67%)
Aug 13, 2018
0.3000
0.3150
0.2800
0.3000
152,132
+0.01(+1.69%)
Aug 10, 2018
0.3200
0.3200
0.2950
0.2950
167,212
-0.03(-7.81%)
Aug 09, 2018
0.3200
0.3400
0.3100
0.3200
136,888
+0.00(+0.00%)
Aug 08, 2018
0.3400
0.3400
0.3200
0.3200
275,198
-0.02(-7.25%)
Aug 07, 2018
0.3450
0.3600
0.3400
0.3450
144,160
+0.00(+1.47%)
Aug 03, 2018
0.3400
0.3400
0.3400
0
+0.00(+0.00%)
Aug 02, 2018
0.3300
0.3400
0.3200
0.3400
87,356
+0.01(+3.03%)
Aug 01, 2018
0.3400
0.3400
0.3200
0.3300
52,650
-0.01(-1.49%)
Jul 31, 2018
0.3550
0.3550
0.3350
0.3350
134,571
-0.02(-6.94%)
Jul 30, 2018
0.3700
0.3800
0.3450
0.3600
403,716
-0.01(-2.70%)
Jul 27, 2018
0.3900
0.3900
0.3400
0.3700
369,244
-0.01(-2.63%)
Jul 26, 2018
0.3950
0.4100
0.3800
0.3800
346,432
-0.03(-6.17%)
Jul 25, 2018
0.3850
0.4050
0.3700
0.4050
263,693
+0.01(+1.25%)
Jul 24, 2018
0.3700
0.4300
0.3700
0.4000
798,750
+0.03(+8.11%)
Jul 23, 2018
0.3800
0.4000
0.3650
0.3700
366,125
+0.00(+0.00%)
Jul 20, 2018
0.4000
0.4400
0.3650
0.3700
568,190
-0.03(-7.50%)
Jul 19, 2018
0.3850
0.4000
0.3750
0.4000
295,349
+0.01(+2.56%)
Jul 18, 2018
0.3800
0.4000
0.3550
0.3900
808,763
+0.03(+6.85%)
Jul 17, 2018
0.2750
0.3650
0.2750
0.3650
1,244,066
+0.08(+30.36%)
Jul 16, 2018
0.2900
0.3100
0.2800
0.2800
115,700
-0.01(-3.45%)
Jul 13, 2018
0.3150
0.3150
0.2850
0.2900
40,824
+0.00(+0.00%)
Jul 12, 2018
0.3150
0.3200
0.2800
0.2900
117,000
-0.02(-6.45%)
Jul 11, 2018
0.3150
0.3150
0.3050
0.3100
103,673
-0.01(-3.13%)
Jul 10, 2018
0.3150
0.3200
0.3000
0.3200
145,791
+0.02(+4.92%)
Jul 09, 2018
0.3150
0.3200
0.3050
0.3050
92,704
+0.01(+1.67%)
Jul 06, 2018
0.3200
0.3200
0.3000
0.3000
149,404
-0.02(-6.25%)
Jul 05, 2018
0.3100
0.3300
0.3050
0.3200
229,730
+0.02(+6.67%)
Jul 04, 2018
0.2900
0.3100
0.2850
0.3000
283,325
+0.02(+7.14%)
Jul 03, 2018
0.2650
0.2850
0.2600
0.2800
96,439
+0.03(+12.00%)
Jun 29, 2018
0.2500
0.2500
0.2500
0
+0.00(+0.00%)
Jun 28, 2018
0.2450
0.2650
0.2450
0.2500
250,345
+0.01(+4.17%)
Jun 27, 2018
0.3000
0.3000
0.2400
0.2400
422,611
-0.06(-20.00%)
Jun 26, 2018
0.2750
0.3000
0.2750
0.3000
122,735
+0.02(+9.09%)
Jun 25, 2018
0.2900
0.2950
0.2750
0.2750
300,847
-0.01(-5.17%)
Jun 22, 2018
0.3000
0.3100
0.2800
0.2900
579,737
-0.02(-6.45%)
Jun 21, 2018
0.3100
0.3400
0.3000
0.3100
195,180
+0.01(+3.33%)
Jun 20, 2018
0.3000
0.3200
0.2900
0.3000
210,206
+0.00(+0.00%)
Jun 19, 2018
0.3150
0.3150
0.2950
0.3000
160,700
-0.03(-7.69%)
Jun 18, 2018
0.3000
0.3250
0.3000
0.3250
151,695
+0.02(+4.84%)
Jun 15, 2018
0.3250
0.3000
0.3100
135,075
-0.01(-3.13%)
Jun 14, 2018
0.3300
0.3350
0.3200
0.3200
123,479
-0.02(-5.88%)
Jun 13, 2018
0.3350
0.3450
0.3100
0.3400
119,960
-0.00(-1.45%)
Jun 12, 2018
0.3600
0.3700
0.3400
0.3450
269,118
-0.02(-4.17%)
Jun 11, 2018
0.3800
0.4000
0.3600
0.3600
536,448
-0.03(-6.49%)
Jun 08, 2018
0.3900
0.3950
0.3700
0.3850
154,175
+0.00(+0.00%)
Jun 07, 2018
0.4050
0.4150
0.3850
0.3850
158,033
-0.04(-10.47%)
Jun 06, 2018
0.3850
0.4500
0.3850
0.4300
120,650
+0.04(+11.69%)
Jun 05, 2018
0.3800
0.3850
0.3800
0.3850
162,281
+0.01(+1.32%)
Jun 04, 2018
0.4000
0.4000
0.3800
0.3800
111,122
-0.02(-3.80%)
Jun 01, 2018
0.4000
0.4250
0.3850
0.3950
116,450
-0.02(-5.95%)
May 31, 2018
0.3900
0.4250
0.3650
0.4200
205,663
+0.02(+5.00%)
May 30, 2018
0.3950
0.4000
0.3800
0.4000
148,989
+0.00(+0.00%)
May 29, 2018
0.3750
0.4050
0.3700
0.4000
255,972
+0.03(+8.11%)
May 28, 2018
0.3700
0.3700
0.3600
0.3700
54,080
+0.00(+0.00%)
May 25, 2018
0.3300
0.3750
0.3150
0.3700
351,718
+0.03(+10.45%)
May 24, 2018
0.3750
0.3800
0.3300
0.3350
299,461
-0.02(-5.63%)
May 23, 2018
0.3850
0.3850
0.3550
0.3550
86,291
-0.04(-8.97%)
May 22, 2018
0.3900
0.3900
0.3800
0.3900
114,400
+0.00(+0.00%)
May 18, 2018
0.3900
0.3900
0.3900
0
+0.02(+5.41%)
May 17, 2018
0.3800
0.3900
0.3700
0.3700
255,590
-0.01(-2.63%)
May 16, 2018
0.3900
0.4050
0.3750
0.3800
313,060
-0.02(-5.00%)
May 15, 2018
0.4050
0.4050
0.3900
0.4000
118,665
+0.00(+0.00%)
May 14, 2018
0.4050
0.4050
0.3900
0.4000
143,839
-0.01(-1.23%)
May 11, 2018
0.3950
0.4100
0.3600
0.4050
447,250
+0.02(+5.19%)
May 10, 2018
0.3900
0.3900
0.3550
0.3850
1,112,339
+0.00(+0.00%)
May 09, 2018
0.4050
0.4050
0.3850
0.3850
461,463
-0.02(-3.75%)
May 08, 2018
0.4200
0.4200
0.3900
0.4000
652,075
-0.02(-5.88%)
May 07, 2018
0.4900
0.4900
0.4250
0.4250
1,339,416
-0.07(-14.14%)
May 04, 2018
0.5200
0.5200
0.4850
0.4950
81,136
-0.03(-4.81%)
May 03, 2018
0.5200
0.5200
0.5000
0.5200
188,990
+0.01(+1.96%)
May 02, 2018
0.5000
0.5300
0.5000
0.5100
731,360
+0.02(+4.08%)
May 01, 2018
0.5200
0.5200
0.4750
0.4900
466,400
-0.03(-5.77%)
Apr 30, 2018
0.5700
0.5700
0.4950
0.5200
284,503
-0.04(-7.14%)
Apr 27, 2018
0.6000
0.6200
0.5600
0.5600
136,710
-0.04(-6.67%)
Apr 26, 2018
0.6200
0.6300
0.5800
0.6000
252,640
-0.03(-4.76%)
Apr 25, 2018
0.6800
0.6800
0.6100
0.6300
216,881
-0.05(-7.35%)
Apr 24, 2018
0.6800
0.6900
0.6300
0.6800
472,724
+0.03(+4.62%)
Apr 23, 2018
0.7200
0.7200
0.6500
0.6500
273,133
-0.07(-9.72%)
Apr 20, 2018
0.6800
0.7300
0.6800
0.7200
535,588
+0.04(+5.88%)
Apr 19, 2018
0.6800
0.7000
0.6700
0.6800
124,456
+0.01(+1.49%)
Apr 18, 2018
0.6900
0.6900
0.6700
0.6700
153,307
-0.03(-4.29%)
Apr 17, 2018
0.6800
0.7000
0.6500
0.7000
89,329
+0.00(+0.00%)
Apr 16, 2018
0.7000
0.7100
0.6200
0.7000
246,620
+0.02(+2.94%)
Apr 13, 2018
0.6000
0.7200
0.5500
0.6800
544,279
+0.08(+13.33%)
Apr 12, 2018
0.5000
0.6300
0.5000
0.6000
771,895
+0.11(+22.45%)
Apr 11, 2018
0.5300
0.5300
0.4900
0.4900
167,452
-0.03(-5.77%)
Apr 10, 2018
0.4550
0.5300
0.4300
0.5200
501,334
+0.09(+20.93%)
Apr 09, 2018
0.5300
0.5300
0.4250
0.4300
473,089
-0.11(-20.37%)
Apr 06, 2018
0.5900
0.5900
0.5400
0.5400
54,685
-0.05(-8.47%)
Apr 05, 2018
0.5700
0.6000
0.5300
0.5900
138,593
+0.02(+3.51%)
Apr 04, 2018
0.6600
0.7200
0.5500
0.5700
393,715
-0.12(-17.39%)
Apr 03, 2018
0.6600
0.7100
0.6600
0.6900
126,280
+0.04(+6.15%)
Apr 02, 2018
0.7200
0.7200
0.6200
0.6500
200,996
-0.07(-9.72%)
Mar 29, 2018
0.7200
0.7200
0.7200
0
-0.01(-1.37%)
Mar 28, 2018
0.7400
0.7400
0.6800
0.7300
94,497
+0.01(+1.39%)
Mar 27, 2018
0.7800
0.7900
0.7200
0.7200
313,017
-0.06(-7.69%)
Mar 26, 2018
0.8600
0.8700
0.7600
0.7800
192,285
-0.07(-8.24%)
Mar 23, 2018
0.9200
0.9400
0.8500
0.8500
152,907
-0.08(-8.60%)
Mar 22, 2018
0.9800
1.000
0.9300
0.9300
253,805
-0.06(-6.06%)
Mar 21, 2018
0.9900
1.020
0.9700
0.9900
339,311
-0.01(-1.00%)
Mar 20, 2018
1.010
1.060
0.9700
1.000
152,800
+0.00(+0.00%)
Mar 19, 2018
1.040
1.080
0.9700
1.000
205,447
-0.03(-2.91%)
Mar 16, 2018
0.9800
1.040
0.9500
1.030
347,193
+0.09(+9.57%)
Mar 15, 2018
0.9000
0.9800
0.9000
0.9400
515,622
+0.04(+4.44%)
Mar 14, 2018
0.9600
1.000
0.8600
0.9000
386,844
-0.07(-7.22%)
Mar 13, 2018
1.150
1.150
0.9600
0.9700
419,200
-0.22(-18.49%)
Mar 12, 2018
1.200
1.200
1.130
1.190
142,424
+0.06(+5.31%)
Mar 09, 2018
1.150
1.240
1.030
1.130
431,508
-0.09(-7.38%)
Mar 08, 2018
1.340
1.340
1.170
1.220
438,375
-0.13(-9.63%)
Mar 07, 2018
1.350
1.350
397,099
-0.14(-9.40%)
Mar 06, 2018
1.500
1.520
1.440
1.490
240,365
-0.02(-1.32%)
Mar 05, 2018
1.490
1.510
1.470
1.510
161,338
+0.01(+0.67%)
Mar 02, 2018
1.400
1.500
1.350
1.500
278,523
+0.09(+6.38%)
Mar 01, 2018
1.450
1.450
1.390
1.410
108,458
+0.00(+0.00%)
Feb 28, 2018
1.370
1.410
1.350
1.410
113,440
+0.00(+0.00%)
Feb 27, 2018
1.510
1.510
1.340
1.410
186,536
-0.10(-6.62%)
Feb 26, 2018
1.500
1.580
1.500
1.510
135,314
+0.01(+0.67%)
Feb 23, 2018
1.410
1.550
1.410
1.500
303,531
+0.13(+9.49%)
Feb 22, 2018
1.340
1.440
1.300
1.370
241,602
-0.01(-0.72%)
Feb 21, 2018
1.580
1.580
1.350
1.380
673,103
-0.19(-12.10%)
Feb 20, 2018
1.600
1.620
1.450
1.570
693,424
-0.09(-5.42%)
Feb 16, 2018
1.660
1.660
1.660
0
-0.25(-13.09%)
Feb 15, 2018
1.750
1.980
1.730
1.910
1,175,379
+0.22(+13.02%)
Feb 14, 2018
1.250
1.650
1.230
1.690
1,609,855
+0.47(+38.52%)
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.