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
COMPASS Pathways Plc - American Depository Shares
(NQ:
CMPS
)
7.480
+0.020 (+0.27%)
Streaming Delayed Price
Updated: 4:00 PM 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 (%)
Oct 31, 2023
5.640
5.836
5.560
5.730
418,883
+0.09(+1.60%)
Oct 30, 2023
5.300
5.900
5.300
5.640
959,572
+0.35(+6.72%)
Oct 27, 2023
5.410
5.490
5.222
5.285
345,920
-0.17(-3.21%)
Oct 26, 2023
5.660
5.770
5.400
5.460
319,330
-0.25(-4.38%)
Oct 25, 2023
5.920
5.920
5.670
5.710
214,678
-0.21(-3.55%)
Oct 24, 2023
5.600
6.060
5.600
5.920
264,161
+0.38(+6.86%)
Oct 23, 2023
5.670
5.830
5.530
5.540
400,699
-0.25(-4.32%)
Oct 20, 2023
5.710
5.900
5.650
5.790
283,338
+0.03(+0.52%)
Oct 19, 2023
6.050
6.080
5.760
5.760
334,147
-0.34(-5.57%)
Oct 18, 2023
6.130
6.240
5.970
6.100
349,877
-0.14(-2.24%)
Oct 17, 2023
6.190
6.350
6.080
6.240
391,697
-0.01(-0.16%)
Oct 16, 2023
5.980
6.300
5.850
6.250
317,273
+0.26(+4.34%)
Oct 13, 2023
5.870
6.020
5.650
5.990
422,648
+0.11(+1.87%)
Oct 12, 2023
6.200
6.260
5.740
5.880
665,027
-0.24(-3.92%)
Oct 11, 2023
6.660
6.802
6.070
6.120
654,147
-0.51(-7.69%)
Oct 10, 2023
6.650
6.872
6.540
6.630
1,004,747
-0.07(-1.04%)
Oct 09, 2023
6.800
6.800
6.420
6.700
607,821
-0.18(-2.62%)
Oct 06, 2023
6.850
7.025
6.610
6.880
514,397
+0.03(+0.44%)
Oct 05, 2023
6.640
6.952
6.420
6.850
665,967
+0.22(+3.32%)
Oct 04, 2023
6.650
6.850
6.530
6.630
732,633
-0.03(-0.45%)
Oct 03, 2023
6.800
6.897
6.520
6.660
511,198
-0.21(-3.06%)
Oct 02, 2023
7.430
7.580
6.790
6.870
924,550
-0.53(-7.16%)
Sep 29, 2023
7.640
7.841
7.380
7.400
640,684
-0.09(-1.20%)
Sep 28, 2023
7.750
7.820
7.350
7.490
550,854
-0.21(-2.73%)
Sep 27, 2023
7.830
8.070
7.660
7.700
385,481
-0.11(-1.41%)
Sep 26, 2023
7.860
8.340
7.761
7.810
690,067
+0.02(+0.26%)
Sep 25, 2023
7.840
7.850
7.730
7.790
460,241
-0.07(-0.89%)
Sep 22, 2023
7.990
8.070
7.790
7.860
266,921
-0.10(-1.26%)
Sep 21, 2023
8.150
8.300
7.927
7.960
387,352
-0.26(-3.16%)
Sep 20, 2023
8.730
8.740
8.170
8.220
1,252,597
-0.47(-5.41%)
Sep 19, 2023
9.110
9.280
8.420
8.690
1,229,642
-0.38(-4.19%)
Sep 18, 2023
9.520
9.632
8.930
9.070
475,985
-0.34(-3.61%)
Sep 15, 2023
9.920
10.08
9.390
9.410
429,540
-0.51(-5.14%)
Sep 14, 2023
9.420
10.12
9.420
9.920
489,471
+0.39(+4.09%)
Sep 13, 2023
9.360
9.620
9.160
9.530
208,870
+0.06(+0.63%)
Sep 12, 2023
9.130
9.480
8.940
9.470
246,841
+0.36(+3.95%)
Sep 11, 2023
9.450
9.490
9.070
9.110
225,829
-0.34(-3.60%)
Sep 08, 2023
9.630
9.788
9.330
9.450
691,060
-0.18(-1.82%)
Sep 07, 2023
9.350
9.990
9.130
9.625
446,118
+0.21(+2.18%)
Sep 06, 2023
9.070
9.550
8.928
9.420
318,506
+0.43(+4.78%)
Sep 05, 2023
9.350
9.400
8.720
8.990
467,724
-0.34(-3.64%)
Sep 01, 2023
9.060
9.680
9.060
9.330
460,846
+0.28(+3.09%)
Aug 31, 2023
9.180
9.870
9.030
9.050
483,508
-0.12(-1.31%)
Aug 30, 2023
9.230
9.340
9.010
9.170
166,126
-0.01(-0.05%)
Aug 29, 2023
9.200
9.580
9.060
9.175
222,771
+0.07(+0.71%)
Aug 28, 2023
9.170
9.309
8.920
9.110
205,965
+0.14(+1.56%)
Aug 25, 2023
8.810
9.100
8.410
8.970
286,522
+0.12(+1.36%)
Aug 24, 2023
9.340
9.340
8.808
8.850
215,167
-0.32(-3.49%)
Aug 23, 2023
9.440
9.630
9.025
9.170
300,240
-0.26(-2.76%)
Aug 22, 2023
9.150
9.520
8.925
9.430
395,243
+0.27(+2.89%)
Aug 21, 2023
8.180
9.270
8.070
9.165
588,557
+0.92(+11.23%)
Aug 18, 2023
8.200
8.650
8.111
8.240
294,704
-0.16(-1.90%)
Aug 17, 2023
8.950
9.030
8.340
8.400
289,695
-0.65(-7.18%)
Aug 16, 2023
8.060
9.890
7.685
9.050
2,097,201
+1.41(+18.46%)
Aug 15, 2023
7.880
7.880
7.595
7.640
275,869
-0.16(-2.05%)
Aug 14, 2023
8.050
8.170
7.700
7.800
261,404
-0.31(-3.82%)
Aug 11, 2023
8.070
8.200
8.000
8.110
104,206
-0.08(-0.98%)
Aug 10, 2023
8.130
8.400
8.100
8.190
159,472
+0.06(+0.74%)
Aug 09, 2023
8.160
8.265
8.020
8.130
147,013
-0.03(-0.37%)
Aug 08, 2023
7.790
8.170
7.760
8.160
155,953
+0.29(+3.68%)
Aug 07, 2023
8.300
8.380
7.700
7.870
612,926
-0.66(-7.74%)
Aug 04, 2023
9.140
9.200
8.440
8.530
419,572
-0.45(-5.01%)
Aug 03, 2023
8.760
9.300
8.520
8.980
284,706
+0.03(+0.34%)
Aug 02, 2023
8.900
9.040
8.670
8.950
309,689
+0.00(+0.00%)
Aug 01, 2023
9.240
9.300
8.840
8.950
187,275
-0.37(-3.97%)
Jul 31, 2023
9.040
9.320
8.970
9.320
311,256
+0.23(+2.53%)
Jul 28, 2023
8.790
9.230
8.790
9.090
202,485
+0.32(+3.65%)
Jul 27, 2023
9.070
9.330
8.740
8.770
350,079
-0.26(-2.88%)
Jul 26, 2023
8.730
9.060
8.640
9.030
184,529
+0.40(+4.63%)
Jul 25, 2023
8.660
8.850
8.560
8.630
197,571
-0.10(-1.15%)
Jul 24, 2023
8.960
9.260
8.700
8.730
206,910
-0.23(-2.57%)
Jul 21, 2023
8.910
9.053
8.690
8.960
196,851
+0.00(+0.00%)
Jul 20, 2023
9.200
9.230
8.750
8.960
267,999
-0.13(-1.43%)
Jul 19, 2023
9.720
9.890
9.050
9.090
481,193
-0.63(-6.48%)
Jul 18, 2023
9.150
9.962
9.110
9.720
621,654
+0.59(+6.46%)
Jul 17, 2023
9.400
9.400
8.880
9.130
340,860
+0.04(+0.50%)
Jul 14, 2023
9.500
9.656
9.050
9.085
299,933
-0.44(-4.67%)
Jul 13, 2023
9.070
9.790
9.070
9.530
509,147
+0.47(+5.19%)
Jul 12, 2023
10.24
10.24
8.880
9.060
955,407
-1.00(-9.94%)
Jul 11, 2023
10.92
10.92
9.780
10.06
609,320
-0.60(-5.67%)
Jul 10, 2023
10.19
10.70
9.450
10.66
772,936
+0.78(+7.95%)
Jul 07, 2023
9.510
10.87
9.510
9.880
2,109,584
+0.54(+5.78%)
Jul 06, 2023
9.060
9.500
8.812
9.340
565,797
+0.44(+4.94%)
Jul 05, 2023
8.600
9.070
8.549
8.900
439,808
+0.41(+4.83%)
Jul 03, 2023
8.210
8.530
8.160
8.490
144,464
+0.21(+2.54%)
Jun 30, 2023
8.100
8.405
8.021
8.280
202,606
+0.27(+3.37%)
Jun 29, 2023
8.000
8.080
7.770
8.010
181,098
+0.01(+0.12%)
Jun 28, 2023
7.860
8.200
7.800
8.000
214,268
+0.14(+1.78%)
Jun 27, 2023
7.640
8.000
7.600
7.860
183,001
+0.28(+3.69%)
Jun 26, 2023
7.880
7.910
7.530
7.580
222,143
-0.28(-3.56%)
Jun 23, 2023
7.920
8.300
7.710
7.860
347,326
-0.13(-1.63%)
Jun 22, 2023
8.270
8.340
7.944
7.990
178,138
-0.35(-4.20%)
Jun 21, 2023
8.260
8.420
7.940
8.340
188,317
+0.04(+0.48%)
Jun 20, 2023
8.070
8.480
7.880
8.300
350,507
+0.61(+7.93%)
Jun 16, 2023
8.000
8.053
7.680
7.690
179,340
-0.36(-4.47%)
Jun 15, 2023
7.830
8.050
7.720
8.050
151,275
+0.17(+2.16%)
Jun 14, 2023
8.110
8.171
7.770
7.880
153,285
-0.21(-2.60%)
Jun 13, 2023
8.090
8.240
8.000
8.090
110,834
+0.06(+0.75%)
Jun 12, 2023
7.950
8.290
7.900
8.030
138,170
+0.19(+2.42%)
Jun 09, 2023
8.020
8.100
7.760
7.840
129,698
-0.22(-2.73%)
Jun 08, 2023
8.300
8.300
7.900
8.060
165,581
-0.20(-2.42%)
Jun 07, 2023
8.450
8.740
8.150
8.260
297,667
+0.05(+0.61%)
Jun 06, 2023
7.480
8.350
7.480
8.210
355,308
+0.73(+9.76%)
Jun 05, 2023
7.860
7.872
7.420
7.480
177,188
-0.40(-5.08%)
Jun 02, 2023
7.630
7.970
7.600
7.880
173,863
+0.29(+3.82%)
Jun 01, 2023
7.350
7.630
7.250
7.590
129,662
+0.25(+3.41%)
May 31, 2023
7.400
7.610
7.250
7.340
160,529
-0.12(-1.61%)
May 30, 2023
7.650
7.800
7.360
7.460
201,039
-0.19(-2.48%)
May 26, 2023
7.680
7.810
7.550
7.650
178,761
+0.17(+2.27%)
May 25, 2023
7.900
7.960
7.370
7.480
258,866
-0.41(-5.20%)
May 24, 2023
8.250
8.300
7.800
7.890
219,771
-0.28(-3.43%)
May 23, 2023
8.240
8.740
8.160
8.170
176,068
-0.07(-0.85%)
May 22, 2023
8.060
8.250
8.010
8.240
181,535
+0.18(+2.23%)
May 19, 2023
8.470
8.690
8.060
8.060
177,885
-0.36(-4.28%)
May 18, 2023
8.500
8.620
8.250
8.420
91,282
-0.08(-0.94%)
May 17, 2023
8.480
8.600
8.300
8.500
129,621
+0.11(+1.31%)
May 16, 2023
8.440
8.590
8.197
8.390
197,489
-0.15(-1.76%)
May 15, 2023
8.300
8.680
8.240
8.540
178,081
+0.30(+3.64%)
May 12, 2023
8.510
8.700
8.170
8.240
133,204
-0.28(-3.29%)
May 11, 2023
8.680
8.840
8.375
8.520
208,305
-0.07(-0.81%)
May 10, 2023
8.190
8.600
8.190
8.590
184,692
+0.40(+4.88%)
May 09, 2023
8.290
8.570
8.180
8.190
161,609
-0.27(-3.19%)
May 08, 2023
8.060
8.518
7.930
8.460
305,198
+0.42(+5.22%)
May 05, 2023
7.900
8.149
7.890
8.040
161,382
+0.25(+3.21%)
May 04, 2023
8.050
8.050
7.680
7.790
194,973
-0.04(-0.51%)
May 03, 2023
8.000
8.150
7.750
7.830
161,739
-0.14(-1.76%)
May 02, 2023
8.020
8.220
7.960
7.970
325,182
-0.11(-1.36%)
May 01, 2023
7.970
8.360
7.960
8.080
213,388
+0.06(+0.75%)
Apr 28, 2023
8.050
8.330
7.970
8.020
146,275
-0.06(-0.74%)
Apr 27, 2023
8.140
8.150
7.900
8.080
310,299
-0.09(-1.10%)
Apr 26, 2023
8.270
8.430
7.960
8.170
236,958
-0.07(-0.85%)
Apr 25, 2023
8.340
8.540
8.060
8.240
220,092
-0.10(-1.20%)
Apr 24, 2023
9.000
9.040
8.210
8.340
336,699
-0.62(-6.92%)
Apr 21, 2023
9.500
9.600
8.890
8.960
189,925
-0.53(-5.58%)
Apr 20, 2023
9.760
9.850
9.460
9.490
180,338
-0.29(-2.97%)
Apr 19, 2023
9.870
9.910
9.740
9.780
92,593
-0.14(-1.41%)
Apr 18, 2023
10.21
10.33
9.870
9.920
180,791
-0.20(-1.98%)
Apr 17, 2023
9.950
10.45
9.900
10.12
186,637
+0.18(+1.81%)
Apr 14, 2023
10.02
10.35
9.920
9.940
229,579
-0.01(-0.10%)
Apr 13, 2023
10.05
10.43
9.950
9.950
201,904
-0.11(-1.09%)
Apr 12, 2023
10.61
10.61
10.02
10.06
134,525
-0.28(-2.71%)
Apr 11, 2023
10.45
10.65
10.25
10.34
202,904
-0.21(-1.99%)
Apr 10, 2023
10.43
10.71
10.18
10.55
293,797
+0.06(+0.57%)
Apr 06, 2023
9.960
10.74
9.960
10.49
377,002
+0.46(+4.59%)
Apr 05, 2023
10.51
10.69
9.899
10.03
273,029
-0.66(-6.17%)
Apr 04, 2023
9.910
10.86
9.815
10.69
510,192
+0.79(+7.98%)
Apr 03, 2023
9.990
10.13
9.640
9.900
2,796,786
-0.03(-0.30%)
Mar 31, 2023
10.44
10.63
9.930
9.930
287,093
-0.45(-4.34%)
Mar 30, 2023
10.48
10.53
10.28
10.38
190,294
-0.20(-1.89%)
Mar 29, 2023
10.38
10.38
10.31
10.58
160,729
+0.35(+3.42%)
Mar 28, 2023
10.25
10.42
10.06
10.23
238,628
-0.17(-1.63%)
Mar 27, 2023
10.20
10.48
10.12
10.40
256,019
+0.32(+3.17%)
Mar 24, 2023
10.04
10.24
9.880
10.08
363,634
+0.00(+0.00%)
Mar 23, 2023
9.600
10.16
9.440
10.08
273,843
+0.56(+5.88%)
Mar 22, 2023
9.360
9.680
9.000
9.520
347,946
+0.19(+2.04%)
Mar 21, 2023
8.500
9.470
8.212
9.330
305,630
+0.85(+10.02%)
Mar 20, 2023
8.280
8.600
7.830
8.480
300,310
+0.15(+1.80%)
Mar 17, 2023
8.560
8.760
8.300
8.330
342,286
-0.35(-4.03%)
Mar 16, 2023
8.270
8.680
8.050
8.680
193,955
+0.46(+5.60%)
Mar 15, 2023
8.500
8.500
8.040
8.220
163,394
-0.21(-2.49%)
Mar 14, 2023
8.200
8.450
8.180
8.430
184,549
+0.34(+4.20%)
Mar 13, 2023
7.700
8.110
7.690
8.090
212,682
+0.34(+4.39%)
Mar 10, 2023
8.000
8.190
7.590
7.750
284,297
-0.22(-2.76%)
Mar 09, 2023
8.190
8.340
7.850
7.970
290,426
-0.16(-1.97%)
Mar 08, 2023
8.010
8.330
7.995
8.130
161,437
+0.05(+0.62%)
Mar 07, 2023
8.240
8.340
8.000
8.080
137,940
-0.14(-1.70%)
Mar 06, 2023
8.500
8.570
8.170
8.220
146,716
-0.27(-3.18%)
Mar 03, 2023
8.570
8.700
8.350
8.490
222,163
-0.06(-0.70%)
Mar 02, 2023
8.260
8.690
7.970
8.550
303,191
+0.42(+5.17%)
Mar 01, 2023
8.320
8.450
7.900
8.130
271,833
-0.12(-1.45%)
Feb 28, 2023
8.210
8.570
8.210
8.250
186,707
-0.17(-2.02%)
Feb 27, 2023
8.340
8.810
8.250
8.420
302,562
+0.25(+3.06%)
Feb 24, 2023
8.380
8.534
8.100
8.170
259,354
-0.40(-4.67%)
Feb 23, 2023
8.660
8.780
8.340
8.570
210,936
-0.03(-0.35%)
Feb 22, 2023
8.680
8.860
8.540
8.600
149,366
-0.08(-0.92%)
Feb 21, 2023
9.130
9.130
8.640
8.680
435,634
-0.45(-4.93%)
Feb 17, 2023
9.110
9.277
8.950
9.130
150,136
+0.01(+0.11%)
Feb 16, 2023
9.310
9.400
9.080
9.120
305,502
-0.27(-2.88%)
Feb 15, 2023
9.280
9.524
9.200
9.390
108,699
+0.00(+0.00%)
Feb 14, 2023
9.420
9.729
9.240
9.390
116,433
-0.07(-0.74%)
Feb 13, 2023
9.650
9.680
9.130
9.460
162,054
-0.01(-0.11%)
Feb 10, 2023
9.240
9.710
9.130
9.470
215,921
+0.10(+1.07%)
Feb 09, 2023
9.970
9.998
9.350
9.370
361,142
-0.24(-2.50%)
Feb 08, 2023
10.32
10.35
9.510
9.610
363,424
-0.72(-6.97%)
Feb 07, 2023
10.36
10.40
10.00
10.33
180,341
+0.08(+0.78%)
Feb 06, 2023
10.28
10.64
10.11
10.25
234,497
-0.03(-0.29%)
Feb 03, 2023
10.89
10.94
10.24
10.28
215,098
-0.57(-5.25%)
Feb 02, 2023
10.98
11.15
10.66
10.85
260,301
+0.24(+2.26%)
Feb 01, 2023
10.47
10.77
10.10
10.61
235,109
+0.23(+2.22%)
Jan 31, 2023
10.43
10.78
10.14
10.38
377,042
-0.07(-0.67%)
Jan 30, 2023
10.55
10.80
10.28
10.45
292,519
-0.25(-2.34%)
Jan 27, 2023
10.83
10.92
10.64
10.70
287,639
-0.02(-0.19%)
Jan 26, 2023
10.82
11.07
10.57
10.72
338,605
+0.10(+0.94%)
Jan 25, 2023
10.41
10.69
10.02
10.62
205,055
+0.15(+1.43%)
Jan 24, 2023
10.45
10.73
10.27
10.47
206,040
+0.07(+0.67%)
Jan 23, 2023
9.940
10.48
9.810
10.40
334,277
+0.52(+5.26%)
Jan 20, 2023
9.730
9.960
9.550
9.880
214,169
+0.25(+2.60%)
Jan 19, 2023
9.850
9.850
9.480
9.630
392,782
-0.31(-3.12%)
Jan 18, 2023
9.880
10.40
9.650
9.940
556,372
+0.25(+2.58%)
Jan 17, 2023
9.640
9.890
9.480
9.690
256,732
+0.14(+1.47%)
Jan 13, 2023
9.210
9.650
9.200
9.550
263,446
+0.30(+3.24%)
Jan 12, 2023
9.060
9.600
8.590
9.250
475,312
+0.34(+3.82%)
Jan 11, 2023
8.460
8.930
8.197
8.910
277,526
+0.48(+5.69%)
Jan 10, 2023
7.650
8.470
7.650
8.430
362,234
+0.81(+10.63%)
Jan 09, 2023
7.360
7.690
7.280
7.620
308,241
+0.30(+4.10%)
Jan 06, 2023
7.400
7.480
6.970
7.320
472,843
-0.10(-1.35%)
Jan 05, 2023
7.720
7.800
7.370
7.420
256,645
-0.37(-4.75%)
Jan 04, 2023
7.900
8.020
7.630
7.790
329,644
+0.07(+0.91%)
Jan 03, 2023
8.140
8.350
7.660
7.720
291,620
-0.31(-3.86%)
Dec 30, 2022
8.000
8.160
7.720
8.030
362,101
-0.15(-1.83%)
Dec 29, 2022
7.990
8.490
7.820
8.180
223,604
+0.34(+4.34%)
Dec 28, 2022
7.810
8.100
7.690
7.840
308,325
-0.17(-2.12%)
Dec 27, 2022
8.450
8.450
7.800
8.010
332,924
-0.44(-5.21%)
Dec 23, 2022
8.900
8.900
8.380
8.450
203,743
-0.48(-5.38%)
Dec 22, 2022
9.000
9.080
8.520
8.930
202,390
-0.18(-1.98%)
Dec 21, 2022
9.210
9.450
9.010
9.110
157,562
-0.09(-0.98%)
Dec 20, 2022
9.270
9.400
9.090
9.200
133,953
-0.09(-0.97%)
Dec 19, 2022
9.790
9.790
9.180
9.290
306,025
-0.55(-5.59%)
Dec 16, 2022
10.13
10.16
9.590
9.840
167,224
+0.09(+0.92%)
Dec 15, 2022
9.940
10.09
9.710
9.750
154,212
-0.33(-3.27%)
Dec 14, 2022
9.940
10.24
9.845
10.08
143,494
+0.10(+1.00%)
Dec 13, 2022
10.88
11.14
9.750
9.980
344,001
-0.54(-5.13%)
Dec 12, 2022
10.12
10.64
9.990
10.52
323,469
+0.27(+2.63%)
Dec 09, 2022
10.07
10.64
9.930
10.25
184,307
+0.13(+1.28%)
Dec 08, 2022
11.11
11.18
9.790
10.12
316,317
-0.79(-7.24%)
Dec 07, 2022
10.23
10.93
10.10
10.91
235,037
+0.58(+5.61%)
Dec 06, 2022
10.64
10.95
10.20
10.33
203,438
-0.46(-4.26%)
Dec 05, 2022
11.26
11.48
10.76
10.79
286,041
-0.42(-3.75%)
Dec 02, 2022
10.04
11.26
9.900
11.21
390,450
+0.99(+9.69%)
Dec 01, 2022
10.40
10.49
9.931
10.22
133,401
-0.08(-0.78%)
Nov 30, 2022
9.770
10.37
9.630
10.30
202,816
+0.73(+7.63%)
Nov 29, 2022
9.480
9.774
9.348
9.570
115,082
+0.13(+1.38%)
Nov 28, 2022
9.960
10.22
9.390
9.440
151,383
-0.61(-6.07%)
Nov 25, 2022
10.55
10.72
9.960
10.05
99,054
-0.43(-4.10%)
Nov 23, 2022
10.00
10.82
10.00
10.48
267,179
+0.48(+4.80%)
Nov 22, 2022
9.640
10.02
9.100
10.00
302,787
+0.42(+4.38%)
Nov 21, 2022
9.990
10.03
9.560
9.580
190,826
-0.38(-3.82%)
Nov 18, 2022
10.34
10.34
9.870
9.960
187,390
-0.24(-2.35%)
Nov 17, 2022
10.25
10.44
9.953
10.20
146,332
-0.15(-1.45%)
Nov 16, 2022
10.50
10.65
10.12
10.35
205,520
-0.33(-3.09%)
Nov 15, 2022
11.12
11.18
10.47
10.68
276,024
-0.20(-1.84%)
Nov 14, 2022
10.99
11.35
10.53
10.88
292,068
-0.18(-1.63%)
Nov 11, 2022
10.00
11.21
9.830
11.06
489,356
+1.01(+10.05%)
Nov 10, 2022
9.400
10.08
9.240
10.05
214,754
+1.09(+12.17%)
Nov 09, 2022
9.320
9.560
8.960
8.960
283,378
-0.46(-4.88%)
Nov 08, 2022
9.400
10.00
9.270
9.420
324,146
+0.06(+0.64%)
Nov 07, 2022
10.14
10.18
9.330
9.360
233,484
-0.64(-6.40%)
Nov 04, 2022
10.60
10.87
9.560
10.00
278,974
-0.27(-2.63%)
Nov 03, 2022
10.20
10.90
9.860
10.27
539,813
+0.47(+4.80%)
Nov 02, 2022
10.60
10.86
9.690
9.800
815,226
-0.85(-7.98%)
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.