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
Kaival Brands Innovations Group
(NQ:
KAVL
)
3.120
-0.030 (-0.95%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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, 2023
0.7725
0.7950
0.7700
0.7757
62,933
+0.00(+0.45%)
Jan 30, 2023
0.8200
0.8200
0.7627
0.7722
109,800
-0.05(-5.83%)
Jan 27, 2023
0.8100
0.8283
0.7900
0.8200
89,057
-0.00(-0.57%)
Jan 26, 2023
0.8600
0.8600
0.8200
0.8247
53,910
-0.03(-2.99%)
Jan 25, 2023
0.8400
0.8600
0.8291
0.8501
37,067
-0.02(-2.26%)
Jan 24, 2023
0.8400
0.8700
0.8377
0.8698
43,790
-0.00(-0.02%)
Jan 23, 2023
0.8700
0.9000
0.8500
0.8700
49,387
-0.03(-3.33%)
Jan 20, 2023
0.8900
0.9000
0.8550
0.9000
19,364
+0.01(+1.12%)
Jan 19, 2023
0.9000
0.9000
0.8536
0.8900
31,879
-0.01(-0.61%)
Jan 18, 2023
0.9000
0.9000
0.8700
0.8955
25,069
-0.00(-0.50%)
Jan 17, 2023
0.9000
0.9000
0.8350
0.9000
34,264
+0.05(+5.61%)
Jan 13, 2023
0.8400
0.8800
0.8302
0.8522
46,916
-0.01(-1.41%)
Jan 12, 2023
0.9000
0.8999
0.8400
0.8644
46,910
-0.02(-1.76%)
Jan 11, 2023
0.8721
0.8999
0.8500
0.8799
55,075
-0.00(-0.28%)
Jan 10, 2023
0.8600
0.9089
0.8500
0.8824
33,471
+0.02(+2.40%)
Jan 09, 2023
0.8600
0.9053
0.8601
0.8617
45,627
+0.00(+0.10%)
Jan 06, 2023
0.9098
0.9199
0.8608
0.8608
33,171
-0.02(-2.75%)
Jan 05, 2023
0.8899
0.9100
0.7900
0.8851
74,605
-0.02(-2.74%)
Jan 04, 2023
0.9500
0.9500
0.8100
0.9100
30,487
+0.01(+1.13%)
Jan 03, 2023
0.8977
0.9850
0.8500
0.8998
67,784
+0.00(+0.26%)
Dec 30, 2022
0.9215
0.9300
0.8667
0.8975
62,866
-0.05(-5.53%)
Dec 29, 2022
1.000
1.000
0.9294
0.9500
73,789
-0.03(-3.06%)
Dec 28, 2022
0.8900
1.000
0.8500
0.9800
79,198
+0.08(+9.33%)
Dec 27, 2022
0.7800
1.030
0.7827
0.8964
219,676
+0.11(+14.53%)
Dec 23, 2022
0.7753
0.8092
0.7740
0.7827
55,370
-0.01(-1.55%)
Dec 22, 2022
0.7994
0.8000
0.7501
0.7950
126,682
+0.06(+7.43%)
Dec 21, 2022
0.7800
0.7913
0.7300
0.7400
103,263
-0.05(-6.48%)
Dec 20, 2022
0.8290
0.8400
0.7836
0.7913
90,866
-0.06(-7.41%)
Dec 19, 2022
0.9000
0.9400
0.8100
0.8546
102,279
-0.04(-4.40%)
Dec 16, 2022
0.9300
0.9699
0.8939
0.8939
119,542
-0.02(-1.98%)
Dec 15, 2022
0.9900
1.040
0.9120
0.9120
110,238
-0.08(-7.88%)
Dec 14, 2022
0.9900
1.035
0.9900
0.9900
54,429
-0.03(-2.94%)
Dec 13, 2022
1.000
1.050
1.000
1.020
50,212
+0.01(+0.99%)
Dec 12, 2022
1.000
1.050
0.9900
1.010
32,656
-0.03(-2.88%)
Dec 09, 2022
1.020
1.090
1.020
1.040
71,214
-0.03(-2.80%)
Dec 08, 2022
1.040
1.100
1.020
1.070
79,021
+0.03(+2.88%)
Dec 07, 2022
1.000
1.060
0.9992
1.040
89,276
+0.05(+5.56%)
Dec 06, 2022
1.010
1.030
0.9077
0.9852
112,155
-0.04(-4.35%)
Dec 05, 2022
1.060
1.098
1.020
1.030
49,763
-0.04(-4.19%)
Dec 02, 2022
1.040
1.100
1.030
1.075
88,766
+0.03(+3.37%)
Dec 01, 2022
1.030
1.070
1.020
1.040
49,305
-0.03(-2.80%)
Nov 30, 2022
1.030
1.080
1.010
1.070
70,494
+0.04(+3.88%)
Nov 29, 2022
1.050
1.050
0.9800
1.030
70,366
+0.01(+0.98%)
Nov 28, 2022
1.020
1.042
1.010
1.020
47,183
-0.01(-0.97%)
Nov 25, 2022
1.060
1.060
1.010
1.030
22,884
+0.02(+1.98%)
Nov 23, 2022
1.020
1.060
1.000
1.010
88,619
+0.01(+1.00%)
Nov 22, 2022
1.010
1.030
1.000
1.000
33,310
+0.00(+0.00%)
Nov 21, 2022
1.000
1.050
1.000
1.000
43,276
-0.05(-4.76%)
Nov 18, 2022
1.060
1.071
1.050
1.050
43,172
-0.01(-0.94%)
Nov 17, 2022
1.030
1.070
1.020
1.060
51,598
+0.04(+3.92%)
Nov 16, 2022
1.000
1.050
1.000
1.020
53,617
-0.04(-3.77%)
Nov 15, 2022
1.080
1.100
1.060
1.060
136,133
+0.02(+1.92%)
Nov 14, 2022
1.010
1.050
1.010
1.040
71,148
+0.01(+0.97%)
Nov 11, 2022
1.030
1.060
1.010
1.030
86,141
-0.01(-0.96%)
Nov 10, 2022
1.010
1.080
0.9901
1.040
45,411
+0.05(+5.38%)
Nov 09, 2022
1.050
1.060
0.9600
0.9869
131,466
-0.09(-8.62%)
Nov 08, 2022
1.080
1.086
1.030
1.080
87,811
+0.00(+0.00%)
Nov 07, 2022
1.120
1.129
1.070
1.080
65,225
-0.05(-4.42%)
Nov 04, 2022
1.120
1.150
1.120
1.130
48,460
+0.03(+2.73%)
Nov 03, 2022
1.160
1.160
1.100
1.100
31,621
-0.04(-3.51%)
Nov 02, 2022
1.160
1.160
1.100
1.140
114,193
+0.04(+3.64%)
Nov 01, 2022
1.090
1.140
1.090
1.100
40,202
-0.03(-2.65%)
Oct 31, 2022
1.130
1.160
1.110
1.130
100,367
+0.02(+1.80%)
Oct 28, 2022
1.130
1.170
1.090
1.110
57,597
-0.06(-5.13%)
Oct 27, 2022
1.130
1.180
1.130
1.170
54,913
+0.03(+2.63%)
Oct 26, 2022
1.140
1.184
1.130
1.140
61,054
-0.02(-1.72%)
Oct 25, 2022
1.150
1.220
1.130
1.160
176,486
+0.00(+0.00%)
Oct 24, 2022
1.150
1.180
1.090
1.160
179,509
+0.01(+0.87%)
Oct 21, 2022
1.150
1.210
1.135
1.150
279,974
-0.05(-4.17%)
Oct 20, 2022
1.240
1.280
1.150
1.200
440,342
-0.03(-2.44%)
Oct 19, 2022
1.680
1.688
1.120
1.230
1,268,567
-0.37(-23.13%)
Oct 18, 2022
1.450
1.680
1.400
1.600
1,479,886
+0.17(+11.89%)
Oct 17, 2022
1.200
1.440
1.197
1.430
742,193
+0.23(+19.17%)
Oct 14, 2022
1.130
1.230
1.110
1.200
142,178
+0.05(+4.35%)
Oct 13, 2022
1.130
1.170
1.110
1.150
158,676
-0.04(-3.36%)
Oct 12, 2022
1.060
1.250
1.053
1.190
320,021
+0.13(+12.26%)
Oct 11, 2022
1.040
1.087
1.020
1.060
68,429
-0.02(-1.85%)
Oct 10, 2022
1.040
1.090
1.030
1.080
31,162
+0.02(+1.89%)
Oct 07, 2022
1.070
1.110
1.050
1.060
53,891
-0.03(-2.75%)
Oct 06, 2022
1.070
1.090
1.012
1.090
73,142
+0.07(+6.86%)
Oct 05, 2022
1.050
1.052
1.000
1.020
62,785
-0.04(-3.77%)
Oct 04, 2022
1.100
1.110
1.040
1.060
68,057
-0.03(-2.75%)
Oct 03, 2022
0.9900
1.120
0.9900
1.090
110,160
+0.08(+7.92%)
Sep 30, 2022
1.000
1.060
0.9900
1.010
64,287
-0.02(-1.94%)
Sep 29, 2022
1.040
1.050
0.9500
1.030
113,162
+0.00(+0.00%)
Sep 28, 2022
0.9900
1.050
1.010
1.030
53,839
+0.01(+0.98%)
Sep 27, 2022
1.040
1.073
0.9770
1.020
112,259
+0.00(+0.00%)
Sep 26, 2022
1.050
1.060
1.000
1.020
88,855
-0.04(-3.77%)
Sep 23, 2022
1.060
1.130
1.020
1.060
113,208
-0.01(-1.40%)
Sep 22, 2022
1.170
1.171
1.060
1.075
128,355
-0.05(-4.02%)
Sep 21, 2022
1.150
1.169
1.120
1.120
150,592
-0.05(-4.27%)
Sep 20, 2022
1.160
1.200
1.139
1.170
52,298
+0.01(+0.86%)
Sep 19, 2022
1.150
1.200
1.150
1.160
88,353
-0.04(-3.33%)
Sep 16, 2022
1.150
1.210
1.120
1.200
197,299
+0.04(+3.45%)
Sep 15, 2022
1.190
1.210
1.130
1.160
146,591
-0.02(-1.69%)
Sep 14, 2022
1.130
1.200
1.130
1.180
101,598
+0.01(+0.85%)
Sep 13, 2022
1.200
1.200
1.110
1.170
221,694
-0.04(-3.31%)
Sep 12, 2022
1.200
1.220
1.160
1.210
251,277
-0.01(-0.82%)
Sep 09, 2022
1.200
1.250
1.160
1.220
374,462
+0.01(+0.83%)
Sep 08, 2022
1.180
1.210
1.140
1.210
317,334
+0.03(+2.54%)
Sep 07, 2022
1.120
1.200
1.120
1.180
226,817
+0.02(+1.72%)
Sep 06, 2022
1.160
1.210
1.120
1.160
252,831
+0.00(+0.00%)
Sep 02, 2022
1.190
1.220
1.120
1.160
502,320
-0.05(-4.13%)
Sep 01, 2022
1.260
1.270
1.150
1.210
550,952
-0.09(-6.92%)
Aug 31, 2022
1.260
1.340
1.230
1.300
514,961
-0.01(-0.76%)
Aug 30, 2022
1.440
1.450
1.260
1.310
803,591
-0.18(-12.08%)
Aug 29, 2022
1.300
1.720
1.300
1.490
3,979,959
+0.13(+9.56%)
Aug 26, 2022
1.420
1.440
1.195
1.360
3,579,192
-0.15(-9.93%)
Aug 25, 2022
1.660
1.800
1.410
1.510
54,355,056
+0.19(+14.39%)
Aug 24, 2022
1.210
1.350
1.166
1.320
793,322
+0.23(+21.10%)
Aug 23, 2022
1.100
1.130
1.080
1.090
243,672
+0.01(+0.93%)
Aug 22, 2022
1.130
1.150
1.050
1.080
561,792
-0.04(-3.57%)
Aug 19, 2022
1.160
1.160
1.100
1.120
409,571
-0.04(-3.45%)
Aug 18, 2022
1.200
1.200
1.110
1.160
798,884
-0.04(-3.33%)
Aug 17, 2022
1.200
1.210
1.130
1.200
215,023
+0.03(+2.56%)
Aug 16, 2022
1.120
1.230
1.110
1.170
804,310
+0.03(+2.63%)
Aug 15, 2022
1.120
1.180
1.080
1.140
556,469
+0.04(+3.64%)
Aug 12, 2022
1.150
1.150
1.080
1.100
183,899
-0.05(-4.35%)
Aug 11, 2022
1.090
1.290
1.090
1.150
1,329,998
+0.08(+7.48%)
Aug 10, 2022
1.100
1.140
1.060
1.070
495,348
-0.02(-1.83%)
Aug 09, 2022
1.140
1.180
1.090
1.090
353,363
-0.08(-6.84%)
Aug 08, 2022
1.100
1.270
1.100
1.170
712,398
+0.07(+6.36%)
Aug 05, 2022
1.090
1.130
1.060
1.100
559,052
-0.01(-0.90%)
Aug 04, 2022
1.080
1.140
1.080
1.110
333,905
+0.00(+0.00%)
Aug 03, 2022
1.140
1.160
1.099
1.110
571,690
-0.04(-3.48%)
Aug 02, 2022
1.150
1.190
1.120
1.150
378,266
-0.01(-0.86%)
Aug 01, 2022
1.240
1.267
1.135
1.160
423,975
-0.11(-8.66%)
Jul 29, 2022
1.150
1.270
1.140
1.270
398,279
+0.11(+9.48%)
Jul 28, 2022
1.080
1.180
1.070
1.160
1,111,315
+0.06(+5.45%)
Jul 27, 2022
1.060
1.120
1.030
1.100
1,780,422
-0.01(-1.35%)
Jul 26, 2022
1.220
1.249
1.070
1.115
1,491,012
-0.19(-14.23%)
Jul 25, 2022
1.560
1.560
1.300
1.300
13,646,002
+0.04(+3.17%)
Jul 22, 2022
1.400
1.400
1.220
1.260
333,543
-0.10(-7.35%)
Jul 21, 2022
1.220
1.370
1.160
1.360
449,823
+0.16(+13.33%)
Jul 20, 2022
1.150
1.230
1.107
1.200
455,289
+0.08(+7.14%)
Jul 19, 2022
1.090
1.140
1.080
1.120
454,020
+0.01(+0.90%)
Jul 18, 2022
1.090
1.180
1.090
1.110
438,098
+0.03(+2.78%)
Jul 15, 2022
1.150
1.150
1.050
1.080
658,187
-0.07(-6.09%)
Jul 14, 2022
1.080
1.160
1.070
1.150
506,514
+0.04(+3.60%)
Jul 13, 2022
1.000
1.140
1.000
1.110
398,489
-0.06(-5.13%)
Jul 12, 2022
1.320
1.360
1.120
1.170
522,858
-0.15(-11.03%)
Jul 11, 2022
1.260
1.380
1.260
1.315
191,456
+0.01(+1.15%)
Jul 08, 2022
1.360
1.390
1.280
1.300
307,118
-0.08(-5.80%)
Jul 07, 2022
1.420
1.479
1.360
1.380
268,139
-0.06(-4.17%)
Jul 06, 2022
1.510
1.560
1.430
1.440
129,787
-0.09(-5.88%)
Jul 05, 2022
1.400
1.550
1.400
1.530
198,521
+0.10(+6.99%)
Jul 01, 2022
1.490
1.580
1.420
1.430
297,105
-0.15(-9.49%)
Jun 30, 2022
1.620
1.652
1.522
1.580
101,556
-0.04(-2.47%)
Jun 29, 2022
1.560
1.680
1.532
1.620
283,795
+0.04(+2.53%)
Jun 28, 2022
1.590
1.600
1.510
1.580
129,172
-0.01(-0.63%)
Jun 27, 2022
1.670
1.709
1.510
1.590
352,806
-0.13(-7.56%)
Jun 24, 2022
1.770
1.830
1.610
1.720
518,519
-0.08(-4.44%)
Jun 23, 2022
1.760
1.890
1.710
1.800
853,146
+0.07(+4.05%)
Jun 22, 2022
1.910
1.930
1.560
1.730
1,215,265
-0.24(-12.18%)
Jun 21, 2022
2.080
2.080
1.910
1.970
785,263
-0.11(-5.29%)
Jun 17, 2022
2.090
2.200
2.010
2.080
685,567
+0.07(+3.48%)
Jun 16, 2022
2.160
2.250
1.950
2.010
1,202,281
-0.29(-12.61%)
Jun 15, 2022
2.040
2.300
1.830
2.300
4,486,351
+0.07(+3.14%)
Jun 14, 2022
2.480
2.530
1.980
2.230
49,131,256
+0.50(+28.90%)
Jun 13, 2022
1.340
1.940
1.100
1.730
12,966,247
+0.43(+33.08%)
Jun 10, 2022
1.400
1.400
1.253
1.300
103,012
-0.07(-5.10%)
Jun 09, 2022
1.350
1.420
1.270
1.370
164,058
+0.01(+0.73%)
Jun 08, 2022
1.270
1.370
1.270
1.360
90,898
+0.05(+3.42%)
Jun 07, 2022
1.390
1.390
1.250
1.315
83,776
-0.03(-1.87%)
Jun 06, 2022
1.410
1.410
1.330
1.340
205,215
-0.02(-1.47%)
Jun 03, 2022
1.370
1.380
1.280
1.360
149,374
+0.02(+1.49%)
Jun 02, 2022
1.190
1.340
1.170
1.340
139,360
+0.10(+8.06%)
Jun 01, 2022
1.380
1.380
1.170
1.240
638,482
-0.05(-3.88%)
May 31, 2022
1.190
1.560
1.180
1.290
2,074,009
+0.16(+13.66%)
May 27, 2022
0.9900
1.150
0.9735
1.135
520,979
+0.18(+18.85%)
May 26, 2022
0.9463
0.9882
0.9000
0.9550
257,115
+0.02(+2.69%)
May 25, 2022
0.9200
0.9900
0.9010
0.9300
176,160
+0.07(+7.93%)
May 24, 2022
0.9500
0.9550
0.8600
0.8617
130,163
-0.08(-8.33%)
May 23, 2022
0.9300
1.000
0.8604
0.9400
112,463
+0.01(+1.08%)
May 20, 2022
0.9605
0.9999
0.8300
0.9300
225,602
-0.00(-0.50%)
May 19, 2022
1.000
1.050
0.9272
0.9347
97,454
-0.10(-9.25%)
May 18, 2022
1.030
1.070
0.9900
1.030
170,591
+0.03(+3.00%)
May 17, 2022
0.9000
1.050
0.8800
1.000
751,546
+0.11(+11.98%)
May 16, 2022
0.9323
0.9376
0.8800
0.8930
64,094
-0.02(-1.86%)
May 13, 2022
0.7315
0.9500
0.7100
0.9099
574,933
+0.20(+27.79%)
May 12, 2022
0.7570
0.7700
0.7000
0.7120
342,510
-0.04(-4.81%)
May 11, 2022
0.7700
0.8151
0.7337
0.7480
299,634
+0.00(+0.00%)
May 10, 2022
0.7500
0.7881
0.7200
0.7480
167,873
-0.02(-2.79%)
May 09, 2022
0.9000
0.9199
0.7354
0.7695
346,806
-0.15(-16.35%)
May 06, 2022
0.9924
1.000
0.8900
0.9199
231,510
-0.09(-9.28%)
May 05, 2022
1.050
1.060
0.9800
1.014
105,564
-0.04(-3.43%)
May 04, 2022
1.040
1.060
0.9800
1.050
99,501
-0.01(-0.94%)
May 03, 2022
1.100
1.100
1.040
1.060
222,560
+0.06(+5.47%)
May 02, 2022
1.080
1.120
0.9780
1.005
509,712
-0.08(-6.94%)
Apr 29, 2022
1.100
1.150
1.060
1.080
121,338
-0.01(-0.92%)
Apr 28, 2022
1.180
1.210
1.050
1.090
289,237
-0.06(-5.22%)
Apr 27, 2022
1.170
1.220
1.140
1.150
156,015
-0.06(-4.96%)
Apr 26, 2022
1.300
1.300
1.200
1.210
105,560
-0.04(-3.20%)
Apr 25, 2022
1.350
1.366
1.250
1.250
310,885
-0.17(-11.97%)
Apr 22, 2022
1.340
1.470
1.315
1.420
252,844
+0.08(+5.97%)
Apr 21, 2022
1.400
1.465
1.310
1.340
291,518
-0.09(-6.29%)
Apr 20, 2022
1.490
1.570
1.330
1.430
868,749
-0.03(-2.05%)
Apr 19, 2022
1.360
1.500
1.320
1.460
484,850
+0.09(+6.57%)
Apr 18, 2022
1.190
1.450
1.130
1.370
1,282,331
+0.16(+13.22%)
Apr 14, 2022
1.200
1.240
1.180
1.210
102,453
-0.01(-0.82%)
Apr 13, 2022
1.250
1.250
1.180
1.220
227,312
-0.03(-2.40%)
Apr 12, 2022
1.330
1.330
1.250
1.250
105,094
-0.08(-6.02%)
Apr 11, 2022
1.320
1.340
1.250
1.330
101,850
+0.02(+1.53%)
Apr 08, 2022
1.360
1.370
1.310
1.310
187,110
-0.02(-1.50%)
Apr 07, 2022
1.390
1.400
1.280
1.330
221,496
-0.04(-2.92%)
Apr 06, 2022
1.400
1.430
1.360
1.370
198,944
-0.07(-4.86%)
Apr 05, 2022
1.490
1.490
1.410
1.440
141,494
-0.03(-2.04%)
Apr 04, 2022
1.500
1.510
1.440
1.470
345,527
-0.01(-0.68%)
Apr 01, 2022
1.440
1.490
1.400
1.480
226,382
+0.06(+4.23%)
Mar 31, 2022
1.480
1.500
1.400
1.420
222,504
-0.04(-2.74%)
Mar 30, 2022
1.460
1.540
1.400
1.460
464,473
-0.02(-1.35%)
Mar 29, 2022
1.500
1.518
1.450
1.480
417,857
-0.01(-0.67%)
Mar 28, 2022
1.550
1.570
1.480
1.490
430,843
+0.00(+0.00%)
Mar 25, 2022
1.490
1.540
1.440
1.490
457,296
-0.03(-1.97%)
Mar 24, 2022
1.580
1.580
1.490
1.520
474,713
-0.03(-1.94%)
Mar 23, 2022
1.650
1.670
1.550
1.550
732,892
-0.13(-7.74%)
Mar 22, 2022
1.780
1.780
1.660
1.680
727,702
-0.08(-4.55%)
Mar 21, 2022
1.840
1.840
1.670
1.760
809,624
-0.04(-2.22%)
Mar 18, 2022
1.680
1.880
1.640
1.800
1,522,465
+0.07(+4.05%)
Mar 17, 2022
1.690
1.750
1.600
1.730
2,235,499
+0.02(+1.17%)
Mar 16, 2022
1.710
1.750
1.580
1.710
2,749,252
-0.04(-2.29%)
Mar 15, 2022
1.630
2.340
1.595
1.750
39,381,996
+0.36(+25.90%)
Mar 14, 2022
1.700
1.810
1.390
1.390
2,253,747
-0.48(-25.67%)
Mar 11, 2022
2.040
2.060
1.850
1.870
751,174
-0.19(-9.22%)
Mar 10, 2022
1.880
2.200
1.871
2.060
2,457,501
+0.11(+5.64%)
Mar 09, 2022
2.220
2.290
1.910
1.950
1,480,528
-0.24(-10.96%)
Mar 08, 2022
2.410
2.560
2.150
2.190
3,658,032
-0.39(-15.12%)
Mar 07, 2022
2.730
2.850
2.410
2.580
4,219,753
-0.27(-9.47%)
Mar 04, 2022
2.730
3.020
2.680
2.850
4,995,154
+0.10(+3.64%)
Mar 03, 2022
2.830
2.890
2.410
2.750
4,523,700
-0.09(-3.17%)
Mar 02, 2022
2.860
3.050
2.680
2.840
4,072,213
-0.03(-1.05%)
Mar 01, 2022
2.930
3.530
2.810
2.870
25,212,496
-0.08(-2.71%)
Feb 28, 2022
2.350
3.050
2.300
2.950
12,263,382
+0.50(+20.41%)
Feb 25, 2022
2.280
2.490
2.203
2.450
3,202,875
+0.05(+2.08%)
Feb 24, 2022
2.050
2.440
1.990
2.400
5,037,267
+0.16(+7.14%)
Feb 23, 2022
2.450
2.650
2.200
2.240
5,131,597
-0.28(-11.11%)
Feb 22, 2022
2.290
2.840
2.280
2.520
9,231,593
+0.07(+2.86%)
Feb 18, 2022
2.450
0
-0.49(-16.67%)
Feb 17, 2022
2.370
3.050
2.140
2.940
19,060,360
+0.44(+17.60%)
Feb 16, 2022
3.100
3.150
2.300
2.500
22,853,036
-0.54(-17.76%)
Feb 15, 2022
2.810
3.450
2.770
3.040
90,424,664
+0.37(+13.86%)
Feb 14, 2022
2.500
2.790
2.280
2.670
50,189,696
+0.43(+19.20%)
Feb 11, 2022
2.170
2.950
2.100
2.240
131,650,728
+0.42(+23.08%)
Feb 10, 2022
1.850
1.960
1.600
1.820
10,368,080
-0.08(-4.21%)
Feb 09, 2022
1.530
2.280
1.530
1.900
41,929,836
+0.40(+26.67%)
Feb 08, 2022
1.640
1.680
1.400
1.500
14,754,023
-0.12(-7.41%)
Feb 07, 2022
1.100
1.820
1.070
1.620
42,596,052
+0.55(+51.40%)
Feb 04, 2022
1.010
1.150
0.9200
1.070
17,220,900
-0.14(-11.57%)
Feb 03, 2022
0.7600
1.350
0.7010
1.210
55,997,084
+0.58(+92.06%)
Feb 02, 2022
0.7200
0.7200
0.6200
0.6300
214,683
-0.06(-8.70%)
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.