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
Palatin Technologies
(NY:
PTN
)
1.930
-0.060 (-3.02%)
Streaming Delayed Price
Updated: 11:59 AM EDT, May 24, 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
5.130
5.220
4.130
4.210
926,635
-0.67(-13.73%)
Jan 30, 2024
4.960
5.150
4.560
4.880
901,316
-0.58(-10.62%)
Jan 29, 2024
4.420
5.650
4.370
5.460
974,646
+1.13(+26.10%)
Jan 26, 2024
4.010
4.400
3.810
4.330
430,326
+0.33(+8.25%)
Jan 25, 2024
3.900
4.000
3.650
4.000
229,004
+0.18(+4.71%)
Jan 24, 2024
3.870
4.010
3.600
3.820
303,859
+0.01(+0.26%)
Jan 23, 2024
3.710
3.900
3.510
3.810
240,145
+0.14(+3.81%)
Jan 22, 2024
3.700
4.070
3.460
3.670
800,513
-0.01(-0.27%)
Jan 19, 2024
2.950
3.720
2.950
3.680
703,718
+0.76(+26.03%)
Jan 18, 2024
2.940
2.970
2.770
2.920
227,252
+0.00(+0.00%)
Jan 17, 2024
2.950
2.990
2.800
2.920
194,764
+0.04(+1.39%)
Jan 16, 2024
2.940
3.050
2.810
2.880
199,363
+0.08(+2.86%)
Jan 12, 2024
2.830
2.925
2.710
2.800
238,983
+0.03(+1.08%)
Jan 11, 2024
2.900
2.950
2.630
2.770
218,974
-0.08(-2.81%)
Jan 10, 2024
2.950
3.150
2.800
2.850
115,276
-0.08(-2.73%)
Jan 09, 2024
3.030
3.360
2.850
2.930
698,111
-0.17(-5.48%)
Jan 08, 2024
2.800
3.120
2.530
3.100
440,911
+0.35(+12.73%)
Jan 05, 2024
2.660
2.950
2.440
2.750
420,936
+0.13(+4.96%)
Jan 04, 2024
3.370
3.440
2.560
2.620
673,240
-0.83(-24.06%)
Jan 03, 2024
3.860
3.900
3.300
3.450
190,418
-0.41(-10.62%)
Jan 02, 2024
3.960
4.090
3.530
3.860
330,733
-0.12(-3.02%)
Dec 29, 2023
3.700
3.980
3.250
3.980
479,370
+0.11(+2.84%)
Dec 28, 2023
4.200
4.220
3.750
3.870
838,221
-0.04(-1.02%)
Dec 27, 2023
3.400
4.240
3.350
3.910
1,279,348
+0.61(+18.48%)
Dec 26, 2023
2.890
3.450
2.890
3.300
538,128
+0.42(+14.58%)
Dec 22, 2023
2.600
2.935
2.590
2.880
356,300
+0.32(+12.50%)
Dec 21, 2023
2.450
2.690
2.373
2.560
246,337
+0.09(+3.64%)
Dec 20, 2023
2.300
2.710
2.267
2.470
968,813
+0.05(+2.07%)
Dec 19, 2023
2.430
2.550
2.380
2.420
62,211
-0.01(-0.41%)
Dec 18, 2023
2.670
2.726
2.320
2.430
192,583
-0.22(-8.30%)
Dec 15, 2023
2.620
2.740
2.500
2.650
131,928
+0.01(+0.38%)
Dec 14, 2023
2.690
2.775
2.600
2.640
104,444
+0.04(+1.54%)
Dec 13, 2023
2.670
2.750
2.500
2.600
85,628
+0.08(+3.17%)
Dec 12, 2023
2.750
2.990
2.446
2.520
151,333
-0.16(-5.97%)
Dec 11, 2023
3.020
3.390
2.650
2.680
284,227
-0.34(-11.26%)
Dec 08, 2023
2.700
3.280
2.671
3.020
401,710
+0.36(+13.53%)
Dec 07, 2023
2.590
2.730
2.525
2.660
110,714
+0.09(+3.50%)
Dec 06, 2023
2.360
2.750
2.360
2.570
175,730
+0.21(+8.90%)
Dec 05, 2023
2.330
2.490
2.250
2.360
171,096
+0.00(+0.00%)
Dec 04, 2023
2.210
2.520
2.210
2.360
257,499
+0.14(+6.31%)
Dec 01, 2023
1.950
2.220
1.950
2.220
134,517
+0.22(+11.00%)
Nov 30, 2023
1.990
2.000
1.950
2.000
27,786
+0.04(+2.04%)
Nov 29, 2023
1.900
2.050
1.880
1.960
124,050
+0.05(+2.62%)
Nov 28, 2023
1.910
1.985
1.860
1.910
53,146
-0.01(-0.52%)
Nov 27, 2023
1.970
2.040
1.900
1.920
40,951
-0.08(-4.00%)
Nov 24, 2023
2.000
2.034
1.930
2.000
28,282
+0.01(+0.50%)
Nov 22, 2023
1.950
2.010
1.900
1.990
43,845
-0.02(-1.00%)
Nov 21, 2023
1.890
2.020
1.890
2.010
53,252
+0.06(+3.08%)
Nov 20, 2023
1.970
2.030
1.867
1.950
103,805
-0.01(-0.51%)
Nov 17, 2023
1.930
1.980
1.850
1.960
87,872
+0.03(+1.55%)
Nov 16, 2023
2.010
2.020
1.854
1.930
40,763
-0.06(-3.02%)
Nov 15, 2023
1.940
2.040
1.894
1.990
52,718
+0.07(+3.65%)
Nov 14, 2023
1.950
2.000
1.850
1.920
139,526
-0.09(-4.48%)
Nov 13, 2023
2.050
2.100
1.978
2.010
30,536
+0.01(+0.50%)
Nov 10, 2023
1.990
2.050
1.861
2.000
54,436
+0.08(+4.17%)
Nov 09, 2023
2.000
2.050
1.810
1.920
105,614
-0.08(-4.00%)
Nov 08, 2023
2.040
2.110
1.930
2.000
29,704
-0.02(-0.99%)
Nov 07, 2023
2.090
2.110
1.970
2.020
105,569
-0.06(-2.88%)
Nov 06, 2023
2.120
2.140
2.050
2.080
55,408
-0.04(-1.89%)
Nov 03, 2023
2.180
2.278
2.050
2.120
76,052
-0.04(-1.85%)
Nov 02, 2023
2.110
2.234
2.110
2.160
61,940
+0.05(+2.37%)
Nov 01, 2023
2.040
2.170
2.000
2.110
87,780
+0.05(+2.43%)
Oct 31, 2023
2.020
2.300
1.960
2.060
268,290
+0.04(+1.98%)
Oct 30, 2023
1.970
2.040
1.960
2.020
26,162
+0.06(+3.06%)
Oct 27, 2023
2.040
2.140
1.950
1.960
57,020
-0.06(-2.97%)
Oct 26, 2023
1.990
2.157
1.950
2.020
79,108
+0.02(+1.00%)
Oct 25, 2023
2.070
2.172
1.900
2.000
225,784
-0.07(-3.38%)
Oct 24, 2023
2.080
2.250
2.040
2.070
117,145
+0.00(+0.00%)
Oct 23, 2023
1.990
2.166
1.980
2.070
361,131
-0.33(-13.75%)
Oct 20, 2023
2.170
2.600
2.170
2.400
755,707
+0.28(+13.21%)
Oct 19, 2023
1.750
2.340
1.680
2.120
924,107
+0.39(+22.54%)
Oct 18, 2023
1.700
1.798
1.600
1.730
693,764
-0.03(-1.70%)
Oct 17, 2023
1.720
1.820
1.710
1.760
31,016
+0.01(+0.57%)
Oct 16, 2023
1.740
1.840
1.690
1.750
70,380
+0.02(+1.16%)
Oct 13, 2023
1.730
1.810
1.600
1.730
116,046
+0.00(+0.00%)
Oct 12, 2023
1.650
1.768
1.650
1.730
28,178
+0.08(+4.85%)
Oct 11, 2023
1.695
1.717
1.629
1.650
32,084
-0.02(-1.20%)
Oct 10, 2023
1.690
1.840
1.670
1.670
45,212
-0.05(-2.91%)
Oct 09, 2023
1.760
1.800
1.674
1.720
20,938
-0.03(-1.99%)
Oct 06, 2023
1.800
1.811
1.750
1.755
27,155
-0.06(-3.04%)
Oct 05, 2023
1.740
1.810
1.670
1.810
59,040
+0.08(+4.62%)
Oct 04, 2023
1.700
1.840
1.700
1.730
56,367
-0.02(-1.14%)
Oct 03, 2023
1.690
1.750
1.618
1.750
54,291
+0.04(+2.34%)
Oct 02, 2023
1.530
1.800
1.530
1.710
190,278
+0.20(+13.25%)
Sep 29, 2023
1.450
1.562
1.450
1.510
118,294
+0.01(+0.67%)
Sep 28, 2023
1.650
1.650
1.430
1.500
150,306
-0.15(-9.09%)
Sep 27, 2023
1.560
1.700
1.520
1.650
100,951
+0.13(+8.55%)
Sep 26, 2023
1.460
1.599
1.460
1.520
55,017
+0.07(+4.83%)
Sep 25, 2023
1.500
1.510
1.430
1.450
89,350
-0.05(-3.33%)
Sep 22, 2023
1.540
1.640
1.480
1.500
102,222
-0.09(-5.66%)
Sep 21, 2023
1.630
1.660
1.580
1.590
65,240
+0.00(+0.00%)
Sep 20, 2023
1.740
1.912
1.590
1.590
116,069
-0.19(-10.67%)
Sep 19, 2023
1.840
1.860
1.711
1.780
105,175
-0.08(-4.30%)
Sep 18, 2023
1.890
1.910
1.820
1.860
61,806
+0.06(+3.33%)
Sep 15, 2023
2.050
2.109
1.800
1.800
247,781
-0.26(-12.62%)
Sep 14, 2023
2.020
2.076
1.980
2.060
43,153
+0.09(+4.57%)
Sep 13, 2023
2.010
2.043
1.965
1.970
29,601
-0.04(-1.99%)
Sep 12, 2023
2.050
2.050
2.010
2.010
58,925
+0.00(+0.00%)
Sep 11, 2023
2.100
2.122
2.010
2.010
40,234
-0.07(-3.37%)
Sep 08, 2023
2.220
2.220
2.030
2.080
106,927
-0.16(-7.14%)
Sep 07, 2023
2.290
2.370
2.170
2.240
64,864
-0.04(-1.76%)
Sep 06, 2023
2.270
2.400
2.150
2.280
63,548
-0.06(-2.56%)
Sep 05, 2023
2.230
2.499
2.130
2.340
176,499
+0.23(+10.90%)
Sep 01, 2023
2.120
2.180
2.080
2.110
51,280
+0.05(+2.43%)
Aug 31, 2023
2.030
2.200
2.030
2.060
26,222
+0.06(+3.00%)
Aug 30, 2023
2.010
2.100
2.000
2.000
40,325
-0.02(-0.99%)
Aug 29, 2023
2.030
2.062
1.970
2.020
42,921
+0.00(+0.00%)
Aug 28, 2023
2.060
2.110
1.960
2.020
71,442
-0.09(-4.27%)
Aug 25, 2023
2.170
2.194
2.110
2.110
26,369
-0.08(-3.65%)
Aug 24, 2023
2.250
2.270
2.170
2.190
17,045
-0.04(-1.79%)
Aug 23, 2023
2.240
2.290
2.200
2.230
20,531
-0.05(-2.19%)
Aug 22, 2023
2.250
2.297
2.220
2.280
38,566
+0.04(+1.79%)
Aug 21, 2023
2.510
2.520
2.210
2.240
72,724
-0.21(-8.57%)
Aug 18, 2023
2.520
2.560
2.430
2.450
26,897
-0.11(-4.30%)
Aug 17, 2023
2.440
2.577
2.440
2.560
34,300
+0.11(+4.49%)
Aug 16, 2023
2.480
2.560
2.430
2.450
46,134
-0.06(-2.39%)
Aug 15, 2023
2.780
2.800
2.460
2.510
72,242
-0.30(-10.68%)
Aug 14, 2023
2.800
2.980
2.770
2.810
147,420
+0.04(+1.44%)
Aug 11, 2023
2.760
2.820
2.580
2.770
106,277
+0.02(+0.73%)
Aug 10, 2023
2.900
2.983
2.610
2.750
196,927
-0.16(-5.50%)
Aug 09, 2023
2.680
3.270
2.680
2.910
483,706
+0.27(+10.23%)
Aug 08, 2023
2.500
2.797
2.400
2.640
397,117
+0.20(+8.20%)
Aug 07, 2023
2.130
2.700
2.080
2.440
729,244
+0.47(+23.86%)
Aug 04, 2023
2.000
2.029
1.960
1.970
26,479
-0.03(-1.51%)
Aug 03, 2023
2.020
2.080
2.000
2.000
18,286
-0.04(-1.96%)
Aug 02, 2023
2.200
2.200
2.000
2.040
46,263
-0.10(-4.67%)
Aug 01, 2023
2.160
2.180
2.090
2.140
18,950
+0.00(+0.00%)
Jul 31, 2023
1.890
2.200
1.890
2.140
58,339
+0.23(+12.04%)
Jul 28, 2023
1.870
1.950
1.870
1.910
38,696
+0.07(+3.80%)
Jul 27, 2023
2.020
2.040
1.820
1.840
104,761
-0.19(-9.36%)
Jul 26, 2023
1.960
2.040
1.960
2.030
31,497
+0.06(+3.05%)
Jul 25, 2023
1.950
2.030
1.950
1.970
45,099
-0.03(-1.50%)
Jul 24, 2023
2.030
2.040
1.950
2.000
52,793
-0.05(-2.44%)
Jul 21, 2023
2.050
2.120
1.900
2.050
187,819
+0.01(+0.49%)
Jul 20, 2023
2.180
2.400
1.990
2.040
144,875
-0.16(-7.27%)
Jul 19, 2023
2.150
2.200
2.150
2.200
18,393
+0.01(+0.46%)
Jul 18, 2023
2.140
2.203
2.140
2.190
23,980
+0.01(+0.46%)
Jul 17, 2023
2.130
2.240
2.130
2.180
22,727
-0.01(-0.46%)
Jul 14, 2023
2.180
2.250
2.150
2.190
24,329
-0.01(-0.45%)
Jul 13, 2023
2.230
2.249
2.141
2.200
94,801
+0.00(+0.00%)
Jul 12, 2023
2.390
2.390
2.190
2.200
23,297
-0.02(-0.90%)
Jul 11, 2023
2.230
2.270
2.200
2.220
82,903
+0.04(+1.83%)
Jul 10, 2023
2.430
2.440
2.170
2.180
66,265
-0.06(-2.68%)
Jul 07, 2023
2.210
2.360
2.160
2.240
109,818
+0.10(+4.67%)
Jul 06, 2023
2.240
2.240
2.130
2.140
30,107
+0.04(+1.90%)
Jul 05, 2023
2.180
2.180
2.100
2.100
32,494
-0.02(-0.94%)
Jul 03, 2023
2.130
2.140
2.060
2.120
16,272
+0.02(+0.95%)
Jun 30, 2023
2.160
2.170
2.050
2.100
31,823
-0.03(-1.41%)
Jun 29, 2023
2.100
2.150
2.100
2.130
12,543
+0.01(+0.47%)
Jun 28, 2023
2.140
2.180
2.070
2.120
33,699
-0.02(-0.93%)
Jun 27, 2023
2.050
2.190
2.035
2.140
37,224
+0.07(+3.38%)
Jun 26, 2023
2.200
2.205
2.030
2.070
47,059
-0.10(-4.61%)
Jun 23, 2023
2.220
2.237
2.151
2.170
36,874
-0.07(-3.13%)
Jun 22, 2023
2.170
2.240
2.170
2.240
18,419
+0.06(+2.75%)
Jun 21, 2023
2.150
2.240
2.150
2.180
37,612
+0.00(+0.00%)
Jun 20, 2023
2.240
2.240
2.170
2.180
96,083
-0.01(-0.46%)
Jun 16, 2023
2.240
2.272
2.180
2.190
63,147
-0.04(-1.79%)
Jun 15, 2023
2.200
2.300
2.200
2.230
32,806
+0.08(+3.72%)
Jun 14, 2023
2.350
2.350
2.150
2.150
67,744
-0.12(-5.29%)
Jun 13, 2023
2.260
2.390
2.260
2.270
48,159
-0.03(-1.30%)
Jun 12, 2023
2.310
2.360
2.270
2.300
29,287
+0.04(+1.77%)
Jun 09, 2023
2.460
2.460
2.250
2.260
33,619
-0.04(-1.74%)
Jun 08, 2023
2.290
2.360
2.290
2.300
67,531
+0.02(+0.88%)
Jun 07, 2023
2.280
2.400
2.250
2.280
48,678
+0.00(+0.00%)
Jun 06, 2023
2.310
2.400
2.280
2.280
18,410
-0.07(-2.98%)
Jun 05, 2023
2.380
2.430
2.300
2.350
41,115
+0.02(+0.86%)
Jun 02, 2023
2.340
2.419
2.304
2.330
32,393
+0.06(+2.64%)
Jun 01, 2023
2.390
2.480
2.250
2.270
46,403
-0.18(-7.35%)
May 31, 2023
2.520
2.600
2.450
2.450
27,498
-0.03(-1.21%)
May 30, 2023
2.550
2.670
2.460
2.480
109,489
+0.04(+1.64%)
May 26, 2023
2.350
2.500
2.340
2.440
27,481
+0.09(+3.83%)
May 25, 2023
2.430
2.480
2.340
2.350
73,363
-0.08(-3.29%)
May 24, 2023
2.450
2.460
2.341
2.430
32,772
-0.03(-1.22%)
May 23, 2023
2.480
2.518
2.451
2.460
20,591
-0.01(-0.40%)
May 22, 2023
2.500
2.565
2.450
2.470
91,974
-0.04(-1.59%)
May 19, 2023
2.420
2.510
2.420
2.510
101,915
+0.06(+2.44%)
May 18, 2023
2.440
2.500
2.390
2.450
86,729
+0.01(+0.41%)
May 17, 2023
2.600
2.650
2.352
2.440
29,697
-0.14(-5.43%)
May 16, 2023
2.500
2.690
2.300
2.580
98,684
-0.01(-0.39%)
May 15, 2023
2.190
2.600
2.195
2.590
47,293
+0.38(+17.19%)
May 12, 2023
2.220
2.270
2.180
2.210
38,020
-0.02(-0.90%)
May 11, 2023
2.210
2.250
2.200
2.230
45,407
+0.01(+0.45%)
May 10, 2023
2.270
2.360
2.170
2.220
61,242
-0.01(-0.45%)
May 09, 2023
2.260
2.320
2.160
2.230
68,322
-0.03(-1.33%)
May 08, 2023
2.120
2.280
2.120
2.260
33,070
+0.16(+7.62%)
May 05, 2023
2.230
2.280
2.080
2.100
140,898
-0.10(-4.55%)
May 04, 2023
2.190
2.250
2.150
2.200
81,432
+0.01(+0.46%)
May 03, 2023
2.200
2.230
2.190
2.190
63,633
-0.01(-0.45%)
May 02, 2023
2.290
2.290
2.200
2.200
47,643
-0.09(-3.93%)
May 01, 2023
2.350
2.368
2.230
2.290
59,762
+0.01(+0.44%)
Apr 28, 2023
2.340
2.375
2.250
2.280
150,949
-0.08(-3.37%)
Apr 27, 2023
2.370
2.490
2.318
2.359
79,608
-0.00(-0.03%)
Apr 26, 2023
2.350
2.400
2.350
2.360
15,465
+0.01(+0.43%)
Apr 25, 2023
2.560
2.591
2.275
2.350
116,864
-0.21(-8.20%)
Apr 24, 2023
2.620
2.700
2.550
2.560
43,671
-0.01(-0.39%)
Apr 21, 2023
2.670
2.670
2.550
2.570
60,202
-0.06(-2.28%)
Apr 20, 2023
2.650
2.740
2.610
2.630
40,881
-0.05(-1.87%)
Apr 19, 2023
2.690
2.920
2.680
2.680
162,861
+0.03(+1.13%)
Apr 18, 2023
2.770
2.770
2.610
2.650
129,486
+0.00(+0.00%)
Apr 17, 2023
2.650
2.650
2.610
2.650
20,767
+0.00(+0.00%)
Apr 14, 2023
2.600
2.670
2.600
2.650
13,322
+0.03(+1.15%)
Apr 13, 2023
2.600
2.690
2.600
2.620
33,495
+0.01(+0.38%)
Apr 12, 2023
2.650
2.698
2.600
2.610
40,542
-0.02(-0.76%)
Apr 11, 2023
2.700
2.750
2.630
2.630
32,569
-0.08(-2.95%)
Apr 10, 2023
2.760
2.770
2.700
2.710
19,317
-0.04(-1.45%)
Apr 06, 2023
2.660
2.750
2.660
2.750
31,993
+0.06(+2.23%)
Apr 05, 2023
2.690
2.780
2.624
2.690
24,666
+0.02(+0.75%)
Apr 04, 2023
2.740
2.750
2.600
2.670
50,878
-0.07(-2.55%)
Apr 03, 2023
2.750
2.860
2.700
2.740
37,992
-0.01(-0.36%)
Mar 31, 2023
2.750
2.780
2.670
2.750
50,331
+0.00(+0.00%)
Mar 30, 2023
2.700
2.780
2.626
2.750
24,866
+0.02(+0.73%)
Mar 29, 2023
2.670
2.780
2.670
2.730
50,291
+0.08(+3.02%)
Mar 28, 2023
3.040
3.270
2.450
2.650
441,687
-0.44(-14.18%)
Mar 27, 2023
3.000
3.210
3.000
3.088
45,764
+0.08(+2.59%)
Mar 24, 2023
3.010
3.040
2.840
3.010
36,202
-0.09(-2.90%)
Mar 23, 2023
3.090
3.560
2.960
3.100
89,058
+0.07(+2.31%)
Mar 22, 2023
2.960
3.085
2.900
3.030
33,230
+0.15(+5.21%)
Mar 21, 2023
2.530
3.020
2.500
2.880
106,448
+0.38(+15.20%)
Mar 20, 2023
2.560
2.680
2.470
2.500
71,691
-0.10(-3.85%)
Mar 17, 2023
2.890
2.945
2.550
2.600
82,041
-0.20(-7.14%)
Mar 16, 2023
2.750
2.900
2.750
2.800
46,422
+0.05(+1.82%)
Mar 15, 2023
2.730
2.940
2.710
2.750
40,754
-0.05(-1.79%)
Mar 14, 2023
2.830
2.950
2.750
2.800
66,603
+0.04(+1.45%)
Mar 13, 2023
2.690
2.840
2.600
2.760
47,669
+0.06(+2.22%)
Mar 10, 2023
2.750
2.804
2.560
2.700
85,165
-0.07(-2.53%)
Mar 09, 2023
2.990
3.000
2.680
2.770
52,858
-0.08(-2.81%)
Mar 08, 2023
2.840
2.970
2.700
2.850
51,065
+0.01(+0.35%)
Mar 07, 2023
2.960
3.000
2.840
2.840
43,654
-0.13(-4.38%)
Mar 06, 2023
3.180
3.255
2.860
2.970
61,194
-0.23(-7.19%)
Mar 03, 2023
2.980
3.290
2.980
3.200
57,402
+0.23(+7.74%)
Mar 02, 2023
3.280
3.400
2.920
2.970
51,156
-0.30(-9.17%)
Mar 01, 2023
3.300
3.450
3.260
3.270
171,024
+0.10(+3.15%)
Feb 28, 2023
2.920
3.200
2.829
3.170
105,250
+0.50(+18.50%)
Feb 27, 2023
2.700
2.809
2.600
2.675
64,529
-0.04(-1.29%)
Feb 24, 2023
2.730
2.850
2.700
2.710
30,858
-0.06(-2.17%)
Feb 23, 2023
2.880
2.940
2.750
2.770
37,467
-0.08(-2.81%)
Feb 22, 2023
2.990
3.140
2.690
2.850
89,227
-0.14(-4.68%)
Feb 21, 2023
3.110
3.210
2.800
2.990
136,581
-0.11(-3.55%)
Feb 17, 2023
2.920
3.100
2.880
3.100
73,555
+0.21(+7.27%)
Feb 16, 2023
2.990
3.223
2.740
2.890
185,105
-0.27(-8.54%)
Feb 15, 2023
3.300
4.050
2.850
3.160
429,786
-0.01(-0.32%)
Feb 14, 2023
3.310
3.310
2.990
3.170
64,238
-0.14(-4.23%)
Feb 13, 2023
3.370
3.470
3.151
3.310
57,312
-0.01(-0.30%)
Feb 10, 2023
3.320
3.490
3.210
3.320
28,605
-0.02(-0.60%)
Feb 09, 2023
3.550
3.740
3.230
3.340
51,925
-0.25(-6.96%)
Feb 08, 2023
3.660
3.835
3.590
3.590
43,581
-0.15(-4.01%)
Feb 07, 2023
3.970
3.980
3.610
3.740
71,488
-0.23(-5.79%)
Feb 06, 2023
4.090
4.090
3.800
3.970
41,888
-0.01(-0.25%)
Feb 03, 2023
4.000
4.304
3.890
3.980
41,029
-0.04(-1.00%)
Feb 02, 2023
4.150
4.600
3.930
4.020
90,960
-0.05(-1.23%)
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.